Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.0004130 | $0.0004338 | $0.0003435 | $0.0004319 | $225.06 | $12,019.55 |
| 2014-03-02 | $0.0004331 | $0.0004382 | $0.0002348 | $0.0003399 | $325.92 | $9,798.04 |
| 2014-03-03 | $0.0003416 | $0.0004213 | $0.0001099 | $0.0002882 | $875.43 | $8,604.80 |
| 2014-03-04 | $0.0002884 | $0.0003367 | $0.0001449 | $0.0002784 | $224.33 | $8,594.31 |
| 2014-03-05 | $0.0002781 | $0.0003207 | $0.0001709 | $0.0002173 | $283.38 | $6,925.76 |
| 2014-03-06 | $0.0002177 | $0.0002690 | $0.0002070 | $0.0002650 | $258.14 | $8,726.03 |
| 2014-03-07 | $0.0002651 | $0.0003833 | $0.0001823 | $0.0003823 | $596.37 | $12,992.24 |
| 2014-03-08 | $0.0003826 | $0.0003833 | $0.0002879 | $0.0003082 | $423.28 | $10,795.82 |
| 2014-03-09 | $0.0003076 | $0.0003859 | $0.0003058 | $0.0003185 | $473.90 | $11,478.06 |
| 2014-03-10 | $0.0003054 | $0.0003216 | $0.0002462 | $0.0002511 | $10.72 | $9,301.84 |
| 2014-03-11 | $0.0002937 | $0.0007466 | $0.0002500 | $0.0005327 | $11,788.10 | $20,042.78 |
| 2014-03-12 | $0.0005308 | $0.0005337 | $0.0003725 | $0.0003828 | $1,687.13 | $14,572.70 |
| 2014-03-13 | $0.0003751 | $0.0006988 | $0.0003562 | $0.0004150 | $7,678.18 | $15,995.66 |
| 2014-03-14 | $0.0004150 | $0.0004819 | $0.0003973 | $0.0003983 | $1,224.65 | $15,538.53 |
| 2014-03-15 | $0.0003987 | $0.0004373 | $0.0002661 | $0.0002810 | $973.62 | $11,088.86 |
| 2014-03-16 | $0.0002812 | $0.0004111 | $0.0002518 | $0.0002707 | $854.44 | $10,808.29 |
| 2014-03-17 | $0.0002706 | $0.0003795 | $0.0002450 | $0.0003795 | $1,061.88 | $15,329.95 |
| 2014-03-18 | $0.0003792 | $0.0003795 | $0.0002328 | $0.0002767 | $813.14 | $11,306.08 |
| 2014-03-19 | $0.0002763 | $0.0003493 | $0.0002664 | $0.0002743 | $301.17 | $11,334.37 |
| 2014-03-20 | $0.0002744 | $0.0002939 | $0.0002300 | $0.0002361 | $205.41 | $9,865.49 |
| 2014-03-21 | $0.0002360 | $0.0002569 | $0.0001978 | $0.0002146 | $265.87 | $9,068.94 |
| 2014-03-22 | $0.0002145 | $0.0002174 | $0.0001783 | $0.0001932 | $200.68 | $8,252.40 |
| 2014-03-23 | $0.0001934 | $0.0002024 | $0.0001698 | $0.0001699 | $321.72 | $7,335.72 |
| 2014-03-24 | $0.0001703 | $0.0003487 | $0.0001456 | $0.0001464 | $3,269.53 | $6,392.24 |
| 2014-03-25 | $0.0001468 | $0.0001992 | $0.0001458 | $0.0001482 | $443.37 | $6,538.89 |
| 2014-03-26 | $0.0001481 | $0.0001992 | $0.0001479 | $0.0001515 | $194.48 | $6,753.49 |
| 2014-03-27 | $0.0001516 | $0.0001679 | $0.0001236 | $0.0001236 | $99.79 | $5,565.98 |
| 2014-03-28 | $0.0001251 | $0.0001572 | $0.0001177 | $0.0001198 | $73.86 | $5,449.67 |
| 2014-03-29 | $0.0001216 | $0.0001244 | $0.0001153 | $0.0001158 | $58.88 | $5,325.61 |
| 2014-03-30 | $0.0001157 | $0.0001160 | $0.00009442 | $0.00009814 | $100.71 | $4,556.75 |
| 2014-03-31 | $0.00009857 | $0.0001095 | $0.00008289 | $0.00008780 | $55.43 | $4,117.65 |