Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002576 | $0.0003414 | $0.0002536 | $0.0002569 | $1.42 | $34,883.14 |
| 2020-03-02 | $0.0002568 | $0.0002673 | $0.0002557 | $0.0002654 | $1.48 | $36,047.67 |
| 2020-03-03 | $0.0002654 | $0.0002670 | $0.0002610 | $0.0002634 | $34.47 | $35,772.56 |
| 2020-03-04 | $0.0002634 | $0.0002652 | $0.0002610 | $0.0002626 | $6.40 | $35,664.18 |
| 2020-03-05 | $0.0002627 | $0.0003651 | $0.0002627 | $0.0002725 | $12.50 | $37,012.11 |
| 2020-03-06 | $0.0002725 | $0.0003636 | $0.0002713 | $0.0002735 | $18.66 | $37,148.09 |
| 2020-03-07 | $0.0002735 | $0.0003662 | $0.0002666 | $0.0002670 | $80.25 | $36,265.23 |
| 2020-03-08 | $0.0002671 | $0.0003504 | $0.0002427 | $0.0002429 | $28.29 | $32,985.05 |
| 2020-03-09 | $0.0002427 | $0.0002453 | $0.0002302 | $0.0002375 | $8.93 | $32,256.56 |
| 2020-03-10 | $0.0002378 | $0.0003158 | $0.0002339 | $0.0002371 | $15.23 | $32,196.45 |
| 2020-03-11 | $0.0002371 | $0.0003169 | $0.0002291 | $0.0002373 | $7.24 | $32,227.44 |
| 2020-03-12 | $0.0002373 | $0.0002378 | $0.0001467 | $0.0001473 | $1.02 | $20,008.79 |
| 2020-03-13 | $0.0001473 | $0.0002037 | $0.00009728 | $0.0001109 | $18.97 | $15,057.07 |
| 2020-03-14 | $0.0001114 | $0.0001688 | $0.0001020 | $0.0001035 | $10.72 | $14,049.81 |
| 2020-03-15 | $0.0001035 | $0.0001770 | $0.0001027 | $0.0001609 | $2.33 | $21,855.32 |
| 2020-03-16 | $0.0001609 | $0.0001902 | $0.00009945 | $0.0001500 | $11.37 | $20,368.47 |
| 2020-03-17 | $0.0001500 | $0.0001612 | $0.0001493 | $0.0001561 | $3.25 | $21,199.11 |
| 2020-03-18 | $0.0001554 | $0.0001596 | $0.0001022 | $0.0001571 | $3.08 | $21,329.38 |
| 2020-03-19 | $0.0001567 | $0.0001900 | $0.0001567 | $0.0001855 | $3.37 | $25,197.78 |
| 2020-03-20 | $0.0001855 | $0.0002562 | $0.0001767 | $0.0001856 | $2.23 | $25,207.81 |
| 2020-03-21 | $0.0001860 | $0.0001911 | $0.0001778 | $0.0001851 | $3.19 | $25,141.97 |
| 2020-03-22 | $0.0001851 | $0.0002540 | $0.0001172 | $0.0001749 | $23.06 | $23,750.10 |
| 2020-03-23 | $0.0001749 | $0.0001906 | $0.0001250 | $0.0001287 | $3.08 | $17,474.08 |
| 2020-03-24 | $0.0001287 | $0.0002030 | $0.0001275 | $0.0001347 | $2.89 | $18,295.86 |
| 2020-03-25 | $0.0001347 | $0.0002067 | $0.0001311 | $0.0002002 | $11.10 | $27,187.77 |
| 2020-03-26 | $0.0002003 | $0.0002022 | $0.0001337 | $0.0002013 | $3.05 | $27,340.87 |
| 2020-03-27 | $0.0002015 | $0.0002036 | $0.0001290 | $0.0001291 | $3.26 | $17,538.46 |
| 2020-03-28 | $0.0001294 | $0.0001294 | $0.0001223 | $0.0001248 | $1.10 | $16,946.63 |
| 2020-03-29 | $0.0001248 | $0.0001783 | $0.0001182 | $0.0001183 | $6.24 | $16,063.43 |
| 2020-03-30 | $0.0001181 | $0.0001302 | $0.0001177 | $0.0001288 | $0.9937 | $17,486.61 |
| 2020-03-31 | $0.0001284 | $0.0002603 | $0.0001274 | $0.0001288 | $5.26 | $17,493.52 |