ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001094 | $0.001205 | $0.001009 | $0.001014 | $89.07 | $16,792.94 |
| 2016-11-02 | $0.001014 | $0.001142 | $0.0005522 | $0.001027 | $337.89 | $17,013.54 |
| 2016-11-03 | $0.001030 | $0.001037 | $0.0008480 | $0.0008673 | $333.38 | $14,362.28 |
| 2016-11-04 | $0.0008678 | $0.001576 | $0.0008638 | $0.001470 | $580.25 | $24,341.94 |
| 2016-11-05 | $0.001470 | $0.001748 | $0.001167 | $0.001224 | $763.21 | $20,268.53 |
| 2016-11-06 | $0.001224 | $0.001271 | $0.001175 | $0.001217 | $127.02 | $20,154.22 |
| 2016-11-07 | $0.001217 | $0.001295 | $0.001168 | $0.001251 | $32.91 | $20,717.83 |
| 2016-11-08 | $0.001252 | $0.001392 | $0.001243 | $0.001278 | $39.32 | $21,164.97 |
| 2016-11-09 | $0.001278 | $0.001360 | $0.001276 | $0.001360 | $4.18 | $22,512.93 |
| 2016-11-10 | $0.001360 | $0.001382 | $0.001341 | $0.001374 | $12.40 | $22,747.34 |
| 2016-11-11 | $0.001374 | $0.001379 | $0.001372 | $0.001375 | $5.79 | $22,768.24 |
| 2016-11-12 | $0.001382 | $0.001415 | $0.001371 | $0.001410 | $32.70 | $23,351.19 |
| 2016-11-13 | $0.001410 | $0.001415 | $0.001354 | $0.001355 | $13.90 | $22,438.64 |
| 2016-11-14 | $0.001355 | $0.01340 | $0.001351 | $0.008448 | $28,674.70 | $139,912 |
| 2016-11-15 | $0.007826 | $0.008448 | $0.005704 | $0.006326 | $2,203.13 | $104,778 |
| 2016-11-16 | $0.006322 | $0.006413 | $0.003294 | $0.004473 | $1,054.15 | $74,084.41 |
| 2016-11-17 | $0.004473 | $0.004477 | $0.002835 | $0.003106 | $783.13 | $51,449.86 |
| 2016-11-18 | $0.003105 | $0.003583 | $0.002761 | $0.003052 | $250.39 | $50,556.01 |
| 2016-11-19 | $0.003051 | $0.003479 | $0.002837 | $0.002961 | $107.15 | $49,043.74 |
| 2016-11-20 | $0.002961 | $0.003056 | $0.002771 | $0.003056 | $11.15 | $50,614.36 |
| 2016-11-21 | $0.003056 | $0.003080 | $0.002672 | $0.003047 | $95.52 | $50,474.60 |
| 2016-11-22 | $0.003046 | $0.003148 | $0.002315 | $0.002660 | $440.95 | $44,060.56 |
| 2016-11-23 | $0.002660 | $0.003542 | $0.002431 | $0.003142 | $602.96 | $52,051.06 |
| 2016-11-24 | $0.003142 | $0.003198 | $0.002533 | $0.002540 | $46.30 | $42,072.82 |
| 2016-11-25 | $0.002539 | $0.002540 | $0.002520 | $0.002536 | $21.00 | $42,003.96 |
| 2016-11-26 | $0.002625 | $0.01037 | $0.002583 | $0.008835 | $3,378.54 | $146,359 |
| 2016-11-27 | $0.008832 | $0.008832 | $0.001592 | $0.002694 | $12,274.40 | $44,625.05 |
| 2016-11-28 | $0.002694 | $0.002878 | $0.002110 | $0.002465 | $3,537.98 | $40,834.23 |
| 2016-11-29 | $0.002288 | $0.002630 | $0.002259 | $0.002619 | $887.20 | $43,391.30 |
| 2016-11-30 | $0.002619 | $0.002633 | $0.002262 | $0.002595 | $703.81 | $42,994.51 |