Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-02 | $0.00002459 | $0.00002524 | $0.00001251 | $0.00001251 | $0.06257 | $1,755.39 |
| 2017-03-03 | $0.00001251 | $0.00001280 | $0.00001251 | $0.00001271 | $0.05084 | $1,782.69 |
| 2017-03-04 | $0.00001269 | $0.00001269 | $0.00001231 | $0.00001256 | $1.49 | $1,761.29 |
| 2017-03-05 | $0.00001255 | $0.00001267 | $0.00001238 | $0.00001267 | $1.39 | $1,777.53 |
| 2017-03-06 | $0.00001267 | $0.00001276 | $0.00001265 | $0.00001273 | $1.40 | $1,785.18 |
| 2017-03-12 | $0.00001181 | $0.00001227 | $0.00001177 | $0.00001221 | $0.2773 | $1,713.15 |
| 2017-03-13 | $0.00001221 | $0.00002475 | $0.00001219 | $0.00002463 | $0.04445 | $3,455.37 |
| 2017-03-14 | $0.00002464 | $0.00002490 | $0.00002455 | $0.00002480 | $0.1240 | $3,478.68 |
| 2017-03-15 | $0.00002480 | $0.00002503 | $0.00002479 | $0.00002499 | $5.15 | $3,505.33 |
| 2017-03-16 | $0.00002499 | $0.00002516 | $0.00002371 | $0.00002377 | $0.02351 | $3,334.15 |
| 2017-03-17 | $0.00002376 | $0.00002376 | $0.00001100 | $0.00001100 | $2.27 | $1,542.28 |
| 2017-03-18 | $0.00001100 | $0.00002200 | $0.000009815 | $0.00001947 | $14.78 | $2,730.39 |
| 2017-03-19 | $0.00001948 | $0.00002041 | $0.000009997 | $0.00001038 | $0.3867 | $1,455.99 |
| 2017-03-20 | $0.00001037 | $0.00001063 | $0.00001037 | $0.00001051 | $0.2124 | $1,474.75 |
| 2017-03-21 | $0.00001092 | $0.00001122 | $0.00001080 | $0.00001120 | $7.86 | $1,570.83 |
| 2017-03-22 | $0.00001121 | $0.00001121 | $0.00001076 | $0.00001081 | $7.59 | $1,516.22 |
| 2017-03-24 | $0.00002009 | $0.00002017 | $0.00001869 | $0.00001870 | $0.009352 | $2,623.44 |
| 2017-03-25 | $0.00001875 | $0.00001899 | $0.000009104 | $0.000009748 | $0.4302 | $1,367.26 |
| 2017-03-26 | $0.000009728 | $0.000009982 | $0.000009542 | $0.000009924 | $0.2819 | $1,391.98 |
| 2017-03-27 | $0.00001019 | $0.00002093 | $0.00001018 | $0.00002093 | $1.58 | $2,935.41 |
| 2017-03-28 | $0.00002092 | $0.00002129 | $0.00002055 | $0.00002095 | $0.1674 | $2,938.47 |
| 2017-03-29 | $0.00002094 | $0.00002094 | $0.00001018 | $0.00001040 | $1.69 | $1,458.28 |
| 2017-03-30 | $0.00001040 | $0.00002061 | $0.00001023 | $0.00001026 | $1.59 | $1,439.49 |
| 2017-03-31 | $0.00001026 | $0.00002084 | $0.00001026 | $0.00001071 | $4.59 | $1,502.84 |