ARCoin AR
Xếp hạng #?
07:09:15 17/11/2014
ARCoin (AR)
Không hoạt động
Lịch sử giá ARCoin (AR) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01475 | $0.05189 | $0.01475 | $0.03708 | $520.07 | $18,939.86 |
| 2014-08-02 | $0.03708 | $0.04954 | $0.03077 | $0.04949 | $1,211.51 | $25,280.53 |
| 2014-08-03 | $0.04945 | $0.05065 | $0.04081 | $0.04114 | $605.41 | $21,018.16 |
| 2014-08-04 | $0.04111 | $0.04854 | $0.02571 | $0.02947 | $1,000.70 | $15,058.81 |
| 2014-08-05 | $0.02948 | $0.04598 | $0.02646 | $0.04582 | $274.14 | $23,416.43 |
| 2014-08-06 | $0.04586 | $0.04586 | $0.02665 | $0.04267 | $105.87 | $21,815.15 |
| 2014-08-07 | $0.04267 | $0.04282 | $0.02847 | $0.02848 | $276.45 | $14,563.44 |
| 2014-08-08 | $0.02848 | $0.03525 | $0.02848 | $0.02904 | $31.81 | $14,848.15 |
| 2014-08-09 | $0.02903 | $0.04188 | $0.02892 | $0.03242 | $84.65 | $16,578.55 |
| 2014-08-10 | $0.03240 | $0.04318 | $0.02940 | $0.04137 | $156.06 | $21,163.25 |
| 2014-08-11 | $0.04139 | $0.04141 | $0.02406 | $0.03875 | $49.95 | $19,824.06 |
| 2014-08-12 | $0.03876 | $0.03991 | $0.02354 | $0.03987 | $516.80 | $20,403.57 |
| 2014-08-13 | $0.03993 | $0.04011 | $0.02480 | $0.02742 | $296.87 | $14,034.92 |
| 2014-08-14 | $0.02740 | $0.1107 | $0.02736 | $0.08475 | $5,196.78 | $43,390.32 |
| 2014-08-15 | $0.08561 | $0.09561 | $0.05475 | $0.05523 | $4,070.50 | $28,280.83 |
| 2014-08-16 | $0.05532 | $0.06534 | $0.02151 | $0.02183 | $1,085.30 | $11,178.95 |
| 2014-08-17 | $0.02180 | $0.07826 | $0.02171 | $0.07583 | $408.38 | $38,844.49 |
| 2014-08-18 | $0.07579 | $0.07608 | $0.03673 | $0.07114 | $870.32 | $36,446.95 |
| 2014-08-19 | $0.06717 | $0.09321 | $0.04791 | $0.08783 | $3,059.58 | $45,000.53 |
| 2014-08-20 | $0.08780 | $0.1466 | $0.05511 | $0.08701 | $5,447.44 | $44,585.34 |
| 2014-08-21 | $0.05619 | $0.07653 | $0.03228 | $0.05690 | $1,807.93 | $29,158.34 |
| 2014-08-22 | $0.05693 | $0.07668 | $0.03533 | $0.04112 | $572.82 | $21,076.96 |
| 2014-08-23 | $0.04107 | $0.04991 | $0.03487 | $0.03487 | $1,276.36 | $17,874.63 |
| 2014-08-24 | $0.03488 | $0.06666 | $0.03169 | $0.06607 | $446.86 | $33,879.08 |
| 2014-08-25 | $0.06606 | $0.06606 | $0.03295 | $0.04519 | $323.92 | $23,177.66 |
| 2014-08-26 | $0.04520 | $0.06151 | $0.03241 | $0.06138 | $143.67 | $31,481.45 |
| 2014-08-27 | $0.06145 | $0.08144 | $0.05129 | $0.07667 | $577.77 | $39,331.29 |
| 2014-08-28 | $0.07663 | $0.07742 | $0.05579 | $0.05840 | $137.00 | $29,963.97 |
| 2014-08-29 | $0.05847 | $0.07348 | $0.05794 | $0.07302 | $11.60 | $37,474.02 |
| 2014-08-30 | $0.07303 | $0.07906 | $0.07234 | $0.07899 | $348.34 | $40,544.56 |
| 2014-08-31 | $0.07878 | $0.07882 | $0.06866 | $0.07405 | $69.69 | $38,015.75 |