ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.003396 | $0.003561 | $0.002774 | $0.003561 | $254.03 | $59,053.21 |
| 2017-02-02 | $0.003560 | $0.003583 | $0.003019 | $0.003238 | $42.63 | $53,697.40 |
| 2017-02-03 | $0.003237 | $0.003324 | $0.002573 | $0.002884 | $205.51 | $47,827.40 |
| 2017-02-04 | $0.002888 | $0.002929 | $0.002487 | $0.002920 | $552.21 | $48,431.65 |
| 2017-02-05 | $0.002922 | $0.002950 | $0.002407 | $0.002938 | $16.14 | $48,732.49 |
| 2017-02-06 | $0.002941 | $0.002954 | $0.002531 | $0.002917 | $39.46 | $48,385.17 |
| 2017-02-07 | $0.002923 | $0.002935 | $0.002843 | $0.002908 | $37.59 | $48,235.23 |
| 2017-02-08 | $0.002911 | $0.003560 | $0.002911 | $0.002934 | $209.32 | $48,667.37 |
| 2017-02-09 | $0.002939 | $0.003006 | $0.002574 | $0.002685 | $43.41 | $44,535.66 |
| 2017-02-10 | $0.002688 | $0.003535 | $0.002620 | $0.002689 | $761.00 | $44,608.94 |
| 2017-02-11 | $0.002690 | $0.002979 | $0.002663 | $0.002893 | $50.65 | $47,987.92 |
| 2017-02-12 | $0.002890 | $0.002994 | $0.002761 | $0.002978 | $3.29 | $49,394.51 |
| 2017-02-13 | $0.002977 | $0.004369 | $0.002694 | $0.004319 | $2,160.28 | $71,651.97 |
| 2017-02-14 | $0.004324 | $0.004324 | $0.003616 | $0.003857 | $453.86 | $63,993.17 |
| 2017-02-15 | $0.003864 | $0.004033 | $0.003003 | $0.003133 | $805.85 | $51,979.81 |
| 2017-02-16 | $0.003134 | $0.003463 | $0.002976 | $0.003411 | $198.79 | $56,590.05 |
| 2017-02-17 | $0.003407 | $0.003441 | $0.002888 | $0.002888 | $298.63 | $47,905.05 |
| 2017-02-18 | $0.002896 | $0.003332 | $0.002860 | $0.003184 | $39.36 | $52,830.11 |
| 2017-02-19 | $0.003185 | $0.003349 | $0.002919 | $0.003175 | $302.68 | $52,676.55 |
| 2017-02-20 | $0.003178 | $0.003414 | $0.002913 | $0.003413 | $5.42 | $56,620.68 |
| 2017-02-21 | $0.003411 | $0.003435 | $0.003100 | $0.003223 | $46.12 | $53,479.11 |
| 2017-02-22 | $0.003222 | $0.003320 | $0.003222 | $0.003296 | $1.12 | $54,695.28 |
| 2017-02-23 | $0.003296 | $0.003506 | $0.003042 | $0.003477 | $485.59 | $57,689.02 |
| 2017-02-24 | $0.003495 | $0.003577 | $0.002979 | $0.003052 | $45.27 | $50,633.45 |
| 2017-02-25 | $0.003043 | $0.003148 | $0.002868 | $0.002974 | $74.05 | $49,346.42 |
| 2017-02-26 | $0.002975 | $0.003019 | $0.002939 | $0.003018 | $13.06 | $50,075.00 |
| 2017-02-27 | $0.003014 | $0.003073 | $0.002426 | $0.002431 | $396.31 | $40,333.14 |
| 2017-02-28 | $0.002432 | $0.002649 | $0.002366 | $0.002372 | $12.08 | $39,354.36 |