ARCoin AR
Xếp hạng #?
07:09:15 17/11/2014
ARCoin (AR)
Không hoạt động
Lịch sử giá ARCoin (AR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.03362 | $0.03384 | $0.02678 | $0.02697 | $71.93 | $13,952.24 |
| 2014-10-02 | $0.02700 | $0.07926 | $0.02691 | $0.07877 | $1,444.86 | $40,763.47 |
| 2014-10-03 | $0.07879 | $0.08976 | $0.04797 | $0.04819 | $339.61 | $24,944.76 |
| 2014-10-04 | $0.04824 | $0.05502 | $0.03775 | $0.05378 | $43.95 | $27,844.74 |
| 2014-10-05 | $0.05378 | $0.05589 | $0.03435 | $0.03686 | $185.93 | $19,088.07 |
| 2014-10-06 | $0.03684 | $0.05086 | $0.03479 | $0.04984 | $347.67 | $25,814.84 |
| 2014-10-07 | $0.04992 | $0.06734 | $0.04839 | $0.06724 | $94.19 | $34,828.77 |
| 2014-10-08 | $0.06722 | $0.06949 | $0.06544 | $0.06905 | $76.72 | $35,768.22 |
| 2014-10-09 | $0.07289 | $0.08994 | $0.07289 | $0.08505 | $136.98 | $44,063.63 |
| 2014-10-10 | $0.08497 | $0.08739 | $0.08295 | $0.08677 | $51.26 | $44,959.84 |
| 2014-10-11 | $0.08673 | $0.09123 | $0.05379 | $0.08854 | $33.53 | $45,877.10 |
| 2014-10-12 | $0.08861 | $0.08875 | $0.05380 | $0.05678 | $27.93 | $29,424.38 |
| 2014-10-13 | $0.05669 | $0.06007 | $0.05533 | $0.05904 | $1.95 | $30,596.94 |
| 2014-10-14 | $0.05923 | $0.1002 | $0.05918 | $0.09776 | $113.23 | $50,687.34 |
| 2014-10-15 | $0.09778 | $0.09810 | $0.09524 | $0.09569 | $1.56 | $49,621.85 |
| 2014-10-17 | $0.05755 | $0.05755 | $0.03891 | $0.03899 | $29.93 | $20,224.15 |
| 2014-10-18 | $0.03901 | $0.04015 | $0.03850 | $0.03980 | $9.40 | $20,643.07 |
| 2014-10-19 | $0.02799 | $0.09044 | $0.02754 | $0.08990 | $6.14 | $46,634.75 |
| 2014-10-20 | $0.08982 | $0.09002 | $0.02731 | $0.02733 | $82.75 | $14,179.52 |
| 2014-10-21 | $0.02730 | $0.08676 | $0.02719 | $0.08539 | $4.27 | $44,304.21 |
| 2014-10-22 | $0.08531 | $0.08586 | $0.02783 | $0.04215 | $9.96 | $21,869.00 |
| 2014-10-23 | $0.04213 | $0.04236 | $0.03921 | $0.03943 | $0.1880 | $20,459.74 |
| 2014-10-26 | $0.02489 | $0.02515 | $0.02435 | $0.02483 | $58.50 | $12,889.23 |
| 2014-10-27 | $0.02484 | $0.02493 | $0.01467 | $0.02454 | $33.57 | $12,738.00 |
| 2014-10-28 | $0.02456 | $0.02519 | $0.01793 | $0.02503 | $25.13 | $12,991.40 |
| 2014-10-29 | $0.02499 | $0.02504 | $0.01677 | $0.01678 | $151.29 | $8,711.13 |
| 2014-10-30 | $0.01679 | $0.02095 | $0.01679 | $0.01903 | $3.31 | $9,882.05 |
| 2014-10-31 | $0.01902 | $0.01915 | $0.01854 | $0.01861 | $63.22 | $9,661.92 |