ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001802 | $0.002006 | $0.001683 | $0.001996 | $107.20 | $33,070.05 |
| 2017-01-02 | $0.001997 | $0.002011 | $0.001612 | $0.001829 | $38.42 | $30,310.14 |
| 2017-01-03 | $0.001829 | $0.002070 | $0.001676 | $0.001911 | $42.35 | $31,663.64 |
| 2017-01-04 | $0.001910 | $0.002296 | $0.001802 | $0.002030 | $342.72 | $33,645.10 |
| 2017-01-05 | $0.002032 | $0.002335 | $0.001593 | $0.001880 | $80.15 | $31,151.45 |
| 2017-01-06 | $0.001885 | $0.001947 | $0.001556 | $0.001597 | $62.92 | $26,464.08 |
| 2017-01-07 | $0.001599 | $0.001778 | $0.001465 | $0.001608 | $7.02 | $26,650.89 |
| 2017-01-08 | $0.001608 | $0.001697 | $0.001595 | $0.001638 | $17.67 | $27,144.92 |
| 2017-01-09 | $0.001640 | $0.002276 | $0.001549 | $0.002276 | $173.76 | $37,726.55 |
| 2017-01-10 | $0.002167 | $0.002284 | $0.001726 | $0.002178 | $99.96 | $36,101.04 |
| 2017-01-11 | $0.002178 | $0.002190 | $0.001465 | $0.001947 | $22.01 | $32,272.68 |
| 2017-01-12 | $0.001944 | $0.001944 | $0.001459 | $0.001554 | $16.10 | $25,760.70 |
| 2017-01-13 | $0.001553 | $0.001560 | $0.001550 | $0.001559 | $16.15 | $25,841.59 |
| 2017-01-14 | $0.001989 | $0.001989 | $0.001731 | $0.001736 | $48.09 | $28,767.36 |
| 2017-01-15 | $0.001735 | $0.001956 | $0.001605 | $0.001783 | $13.60 | $29,557.67 |
| 2017-01-16 | $0.001783 | $0.001783 | $0.001526 | $0.001663 | $42.07 | $27,557.01 |
| 2017-01-17 | $0.001663 | $0.002184 | $0.001662 | $0.002178 | $161.14 | $36,092.88 |
| 2017-01-18 | $0.002179 | $0.002366 | $0.001785 | $0.002366 | $335.10 | $39,220.91 |
| 2017-01-19 | $0.002376 | $0.002491 | $0.001834 | $0.002132 | $416.10 | $35,331.59 |
| 2017-01-20 | $0.002131 | $0.002392 | $0.001864 | $0.002327 | $1,676.10 | $38,571.43 |
| 2017-01-21 | $0.002247 | $0.004157 | $0.002116 | $0.004157 | $2,217.37 | $68,908.16 |
| 2017-01-22 | $0.004701 | $0.006213 | $0.003362 | $0.003741 | $7,474.57 | $62,001.58 |
| 2017-01-23 | $0.003745 | $0.003852 | $0.002440 | $0.002774 | $2,604.64 | $45,987.98 |
| 2017-01-24 | $0.002772 | $0.002874 | $0.002296 | $0.002659 | $673.03 | $44,081.75 |
| 2017-01-25 | $0.002625 | $0.002689 | $0.002402 | $0.002551 | $249.07 | $42,286.15 |
| 2017-01-26 | $0.002551 | $0.003020 | $0.002551 | $0.003019 | $1,330.96 | $50,046.78 |
| 2017-01-27 | $0.003019 | $0.004670 | $0.003019 | $0.003587 | $4,727.18 | $59,473.40 |
| 2017-01-28 | $0.003587 | $0.003887 | $0.003076 | $0.003622 | $354.93 | $60,050.55 |
| 2017-01-29 | $0.003622 | $0.003821 | $0.002889 | $0.003503 | $429.67 | $58,091.21 |
| 2017-01-30 | $0.003503 | $0.003595 | $0.002994 | $0.003526 | $59.23 | $58,477.68 |
| 2017-01-31 | $0.003525 | $0.003531 | $0.002858 | $0.003397 | $184.01 | $56,334.23 |