Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004646 | $0.004981 | $0.004133 | $0.004810 | $249.82 | $1,117,991 |
| 2018-03-02 | $0.004798 | $0.005296 | $0.004430 | $0.005296 | $550.16 | $1,230,911 |
| 2018-03-03 | $0.005289 | $0.005459 | $0.004514 | $0.004584 | $149.30 | $1,065,433 |
| 2018-03-04 | $0.004690 | $0.004951 | $0.004232 | $0.004602 | $165.21 | $1,069,750 |
| 2018-03-05 | $0.004599 | $0.005206 | $0.004567 | $0.004846 | $177.38 | $1,126,277 |
| 2018-03-06 | $0.004832 | $0.005907 | $0.004353 | $0.004722 | $1,282.65 | $1,097,653 |
| 2018-03-07 | $0.004716 | $0.004785 | $0.003778 | $0.003962 | $471.99 | $920,863 |
| 2018-03-08 | $0.003956 | $0.004037 | $0.003157 | $0.003180 | $329.17 | $739,110 |
| 2018-03-09 | $0.003160 | $0.003370 | $0.002955 | $0.003239 | $172.98 | $752,963 |
| 2018-03-10 | $0.003241 | $0.003415 | $0.003054 | $0.003082 | $46.56 | $716,350 |
| 2018-03-11 | $0.003071 | $0.004602 | $0.002605 | $0.003543 | $4,689.73 | $823,408 |
| 2018-03-12 | $0.003531 | $0.005082 | $0.003480 | $0.004022 | $4,107.32 | $934,876 |
| 2018-03-13 | $0.003999 | $0.004334 | $0.003276 | $0.003568 | $1,086.92 | $829,261 |
| 2018-03-14 | $0.003568 | $0.003741 | $0.002619 | $0.002710 | $1,926.28 | $629,787 |
| 2018-03-15 | $0.002708 | $0.002725 | $0.002477 | $0.002562 | $157.18 | $595,545 |
| 2018-03-16 | $0.002561 | $0.002569 | $0.002321 | $0.002321 | $165.60 | $539,376 |
| 2018-03-17 | $0.002324 | $0.002870 | $0.002092 | $0.002214 | $257.93 | $514,517 |
| 2018-03-18 | $0.002208 | $0.002208 | $0.001918 | $0.002138 | $92.15 | $497,055 |
| 2018-03-19 | $0.002129 | $0.002430 | $0.002116 | $0.002303 | $289.10 | $535,197 |
| 2018-03-20 | $0.002328 | $0.002334 | $0.001756 | $0.002133 | $928.63 | $495,820 |
| 2018-03-21 | $0.002137 | $0.002187 | $0.002030 | $0.002050 | $107.53 | $476,419 |
| 2018-03-22 | $0.002046 | $0.002087 | $0.001790 | $0.001914 | $87.22 | $444,955 |
| 2018-03-23 | $0.001827 | $0.002762 | $0.001759 | $0.002196 | $2,492.36 | $510,419 |
| 2018-03-24 | $0.002228 | $0.002330 | $0.001998 | $0.002069 | $236.85 | $480,954 |
| 2018-03-25 | $0.002041 | $0.002150 | $0.001927 | $0.001943 | $254.16 | $451,537 |
| 2018-03-26 | $0.001941 | $0.002102 | $0.001806 | $0.001964 | $391.41 | $456,393 |
| 2018-03-27 | $0.001961 | $0.001967 | $0.001629 | $0.001636 | $427.08 | $380,167 |
| 2018-03-28 | $0.001635 | $0.001810 | $0.001626 | $0.001666 | $193.34 | $387,165 |
| 2018-03-29 | $0.001668 | $0.002096 | $0.001500 | $0.001633 | $1,459.38 | $379,639 |
| 2018-03-30 | $0.001629 | $0.001979 | $0.001389 | $0.001436 | $359.63 | $333,678 |
| 2018-03-31 | $0.001436 | $0.001662 | $0.001368 | $0.001455 | $445.27 | $338,259 |