ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002372 | $0.002646 | $0.002371 | $0.002469 | $94.05 | $40,975.90 |
| 2017-03-02 | $0.002474 | $0.003123 | $0.002456 | $0.002877 | $80.64 | $47,744.02 |
| 2017-03-03 | $0.002877 | $0.002945 | $0.002677 | $0.002767 | $11.56 | $45,909.14 |
| 2017-03-04 | $0.002772 | $0.002838 | $0.002671 | $0.002686 | $19.92 | $44,570.25 |
| 2017-03-05 | $0.002684 | $0.002780 | $0.002649 | $0.002686 | $8.04 | $44,574.87 |
| 2017-03-06 | $0.002687 | $0.002909 | $0.002687 | $0.002800 | $76.84 | $46,465.68 |
| 2017-03-07 | $0.002801 | $0.003180 | $0.002699 | $0.002961 | $106.53 | $49,133.11 |
| 2017-03-08 | $0.002936 | $0.003612 | $0.002889 | $0.003059 | $240.56 | $50,759.94 |
| 2017-03-09 | $0.003060 | $0.003952 | $0.003036 | $0.003637 | $77.49 | $60,348.67 |
| 2017-03-10 | $0.003639 | $0.003850 | $0.002855 | $0.002959 | $115.58 | $49,106.89 |
| 2017-03-11 | $0.002958 | $0.003343 | $0.002808 | $0.003045 | $41.50 | $50,535.63 |
| 2017-03-12 | $0.003047 | $0.003439 | $0.002818 | $0.003334 | $156.76 | $55,331.16 |
| 2017-03-13 | $0.003335 | $0.003336 | $0.003043 | $0.003314 | $18.03 | $54,991.29 |
| 2017-03-14 | $0.003315 | $0.003490 | $0.002830 | $0.003150 | $115.41 | $52,265.74 |
| 2017-03-15 | $0.003150 | $0.003637 | $0.003149 | $0.003636 | $48.93 | $60,344.15 |
| 2017-03-16 | $0.003641 | $0.003661 | $0.002962 | $0.003053 | $60.17 | $50,657.99 |
| 2017-03-17 | $0.003033 | $0.003236 | $0.002925 | $0.002927 | $7.64 | $48,566.17 |
| 2017-03-18 | $0.002925 | $0.003072 | $0.002365 | $0.002405 | $59.58 | $39,915.81 |
| 2017-03-19 | $0.002413 | $0.003117 | $0.002413 | $0.002747 | $467.33 | $45,591.88 |
| 2017-03-20 | $0.002749 | $0.002824 | $0.0009981 | $0.001265 | $3,582.63 | $20,994.04 |
| 2017-03-21 | $0.001319 | $0.001330 | $0.0007018 | $0.0009188 | $774.26 | $15,248.73 |
| 2017-03-22 | $0.0009189 | $0.0009277 | $0.0003163 | $0.0003567 | $604.72 | $5,919.87 |
| 2017-03-23 | $0.0003570 | $0.0006024 | $0.0003426 | $0.0006024 | $84.27 | $9,997.14 |
| 2017-03-24 | $0.0006023 | $0.0006602 | $0.0003891 | $0.0005156 | $384.23 | $8,557.57 |
| 2017-03-25 | $0.0005151 | $0.0005641 | $0.0003273 | $0.0004378 | $174.11 | $7,265.03 |
| 2017-03-26 | $0.0004383 | $0.0006320 | $0.0004107 | $0.0004447 | $380.11 | $7,380.30 |
| 2017-03-27 | $0.0004471 | $0.0006270 | $0.0003489 | $0.0004811 | $253.37 | $7,983.83 |
| 2017-03-28 | $0.0004805 | $0.0005201 | $0.0004728 | $0.0004817 | $9.66 | $7,994.46 |
| 2017-03-29 | $0.0004812 | $0.0005154 | $0.0003870 | $0.0003952 | $70.01 | $6,558.87 |
| 2017-03-30 | $0.0003960 | $0.0005733 | $0.0003954 | $0.0004106 | $137.34 | $6,814.21 |
| 2017-03-31 | $0.0004107 | $0.001560 | $0.0004060 | $0.0006967 | $1,061.09 | $11,562.48 |