ARCoin AR
Xếp hạng #?
07:09:15 17/11/2014
ARCoin (AR)
Không hoạt động
Lịch sử giá ARCoin (AR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.07406 | $0.08203 | $0.07315 | $0.08072 | $307.31 | $41,444.43 |
| 2014-09-02 | $0.08065 | $0.08144 | $0.03143 | $0.03151 | $1,029.54 | $16,185.98 |
| 2014-09-03 | $0.03148 | $0.07467 | $0.03143 | $0.07403 | $168.61 | $38,029.89 |
| 2014-09-04 | $0.07404 | $0.07605 | $0.05384 | $0.07491 | $301.98 | $38,495.75 |
| 2014-09-05 | $0.07491 | $0.07506 | $0.04334 | $0.04350 | $107.49 | $22,361.92 |
| 2014-09-06 | $0.04350 | $0.04397 | $0.04347 | $0.04363 | $22.95 | $22,438.33 |
| 2014-09-07 | $0.04366 | $0.04387 | $0.04341 | $0.04341 | $17.36 | $22,330.02 |
| 2014-09-08 | $0.04337 | $0.07463 | $0.04220 | $0.04759 | $124.74 | $24,485.71 |
| 2014-09-09 | $0.04762 | $0.05006 | $0.04230 | $0.04984 | $83.62 | $25,645.00 |
| 2014-09-10 | $0.04986 | $0.06963 | $0.04303 | $0.04314 | $538.58 | $22,205.36 |
| 2014-09-11 | $0.04317 | $0.04341 | $0.04281 | $0.04328 | $10.82 | $22,278.64 |
| 2014-09-12 | $0.04326 | $0.04327 | $0.04262 | $0.04300 | $234.34 | $22,136.76 |
| 2014-09-13 | $0.04300 | $0.04339 | $0.04276 | $0.04311 | $52.13 | $22,197.12 |
| 2014-09-14 | $0.04312 | $0.04319 | $0.04285 | $0.04301 | $21.99 | $22,148.22 |
| 2014-09-15 | $0.04300 | $0.04308 | $0.04266 | $0.04278 | $1,514.71 | $22,032.97 |
| 2014-09-16 | $0.04274 | $0.06005 | $0.04221 | $0.05995 | $109.26 | $30,875.48 |
| 2014-09-17 | $0.05992 | $0.06022 | $0.04073 | $0.04117 | $4.14 | $21,207.37 |
| 2014-09-18 | $0.04113 | $0.04113 | $0.03718 | $0.03820 | $82.18 | $19,676.98 |
| 2014-09-19 | $0.03817 | $0.03851 | $0.02972 | $0.03051 | $41.07 | $15,715.64 |
| 2014-09-20 | $0.03050 | $0.04188 | $0.03013 | $0.03180 | $11.57 | $16,388.08 |
| 2014-09-21 | $0.03174 | $0.03207 | $0.03003 | $0.03031 | $156.00 | $15,621.78 |
| 2014-09-22 | $0.03033 | $0.03088 | $0.02048 | $0.02051 | $399.79 | $10,571.79 |
| 2014-09-23 | $0.02051 | $0.02296 | $0.02021 | $0.02266 | $34.01 | $11,682.32 |
| 2014-09-24 | $0.02266 | $0.04055 | $0.02258 | $0.02539 | $138.73 | $13,094.45 |
| 2014-09-25 | $0.02539 | $0.02623 | $0.02538 | $0.02593 | $1,347.22 | $13,376.02 |
| 2014-09-26 | $0.02592 | $0.3102 | $0.02520 | $0.1638 | $3,589.43 | $84,529.84 |
| 2014-09-27 | $0.1634 | $0.1852 | $0.03241 | $0.03760 | $476.89 | $19,418.83 |
| 2014-09-28 | $0.03760 | $0.05084 | $0.03675 | $0.04715 | $149.63 | $24,361.70 |
| 2014-09-29 | $0.04712 | $0.04802 | $0.02727 | $0.03679 | $412.45 | $19,015.42 |
| 2014-09-30 | $0.03685 | $0.03688 | $0.02762 | $0.03358 | $38.17 | $17,360.33 |