Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0001997 | $0.0002383 | $0.0001797 | $0.0002371 | $288.53 | $30,907.01 |
| 2015-03-02 | $0.0002369 | $0.0002565 | $0.0002225 | $0.0002533 | $108.67 | $33,048.87 |
| 2015-03-03 | $0.0002533 | $0.0002656 | $0.0002210 | $0.0002292 | $29.20 | $29,935.48 |
| 2015-03-04 | $0.0002291 | $0.0002505 | $0.0001657 | $0.0001859 | $172.20 | $24,315.29 |
| 2015-03-05 | $0.0001857 | $0.0002056 | $0.0001407 | $0.0001609 | $303.98 | $21,064.75 |
| 2015-03-06 | $0.0001610 | $0.0002155 | $0.0001409 | $0.0001439 | $59.65 | $18,857.48 |
| 2015-03-07 | $0.0001440 | $0.0001579 | $0.0001434 | $0.0001521 | $23.74 | $19,947.72 |
| 2015-03-08 | $0.0001521 | $0.0001594 | $0.0001508 | $0.0001555 | $22.11 | $20,424.21 |
| 2015-03-09 | $0.0001555 | $0.0001759 | $0.0001529 | $0.0001601 | $78.25 | $21,048.82 |
| 2015-03-10 | $0.0001600 | $0.0001804 | $0.0001523 | $0.0001604 | $34.33 | $21,113.16 |
| 2015-03-11 | $0.0001605 | $0.0002887 | $0.0001599 | $0.0002318 | $440.06 | $30,533.98 |
| 2015-03-12 | $0.0002317 | $0.0002397 | $0.0001530 | $0.0001704 | $125.76 | $22,465.95 |
| 2015-03-13 | $0.0001701 | $0.0001769 | $0.0001576 | $0.0001576 | $29.33 | $20,804.13 |
| 2015-03-14 | $0.0001569 | $0.0001696 | $0.0001332 | $0.0001445 | $208.91 | $19,100.14 |
| 2015-03-15 | $0.0001443 | $0.0001443 | $0.0001327 | $0.0001377 | $49.14 | $18,213.74 |
| 2015-03-16 | $0.0001381 | $0.0001624 | $0.0001370 | $0.0001463 | $79.00 | $19,379.54 |
| 2015-03-17 | $0.0001464 | $0.0001568 | $0.0001383 | $0.0001383 | $46.90 | $18,328.63 |
| 2015-03-18 | $0.0001368 | $0.0001479 | $0.0001238 | $0.0001271 | $73.70 | $16,859.87 |
| 2015-03-19 | $0.0001269 | $0.0001442 | $0.0001185 | $0.0001256 | $386.81 | $16,670.33 |
| 2015-03-20 | $0.0001256 | $0.0001446 | $0.0001220 | $0.0001258 | $570.58 | $16,714.96 |
| 2015-03-21 | $0.0001257 | $0.0001458 | $0.0001170 | $0.0001346 | $1,240.80 | $17,913.47 |
| 2015-03-22 | $0.0001169 | $0.0001226 | $0.0001070 | $0.0001218 | $44.72 | $16,217.46 |
| 2015-03-23 | $0.0001221 | $0.0001471 | $0.0001097 | $0.0001100 | $31.58 | $14,663.61 |
| 2015-03-24 | $0.0001100 | $0.0001169 | $0.0001080 | $0.0001080 | $43.39 | $14,420.79 |
| 2015-03-25 | $0.0001083 | $0.0001231 | $0.0001043 | $0.0001097 | $6.08 | $14,661.53 |
| 2015-03-26 | $0.0001098 | $0.0002262 | $0.0001092 | $0.0001318 | $243.84 | $17,630.03 |
| 2015-03-27 | $0.0001319 | $0.0001718 | $0.0001221 | $0.0001423 | $88.69 | $19,052.37 |
| 2015-03-28 | $0.0001423 | $0.0001593 | $0.0001423 | $0.0001467 | $3.06 | $19,654.50 |
| 2015-03-29 | $0.0001466 | $0.0001569 | $0.0001392 | $0.0001463 | $3.66 | $19,628.46 |
| 2015-03-30 | $0.0001464 | $0.0001508 | $0.0001408 | $0.0001430 | $14.67 | $19,197.14 |
| 2015-03-31 | $0.0001429 | $0.0001453 | $0.0001367 | $0.0001367 | $10.25 | $18,374.19 |