ARQ Coin Values ARQ
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2020-04-02 | $0.0022660 | $0.0022450 | $0.0023820 | $0.0022450 |
2020-04-03 | $0.0022450 | $0.0031020 | $0.0468700 | $0.0021580 |
2020-04-04 | $0.0031020 | $0.005570 | $0.007220 | $0.0031630 |
2020-04-05 | $0.005570 | $0.0047470 | $0.006578 | $0.0042050 |
2020-04-06 | $0.0047470 | $0.0049960 | $0.005143 | $0.0046290 |
2020-04-07 | $0.0049960 | $0.0046090 | $0.0048970 | $0.0045370 |
2020-04-08 | $0.0046090 | $0.0046410 | $0.005231 | $0.0046410 |
2020-04-09 | $0.0046410 | $0.006200 | $0.006273 | $0.0045960 |
2020-04-10 | $0.006200 | $0.005707 | $0.005914 | $0.0049510 |
2020-04-11 | $0.005707 | $0.0048900 | $0.005923 | $0.0048900 |
2020-04-12 | $0.0048900 | $0.0049090 | $0.005462 | $0.0049090 |
2020-04-13 | $0.0049090 | $0.0048020 | $0.005488 | $0.0048020 |
2020-04-14 | $0.0048020 | $0.0048840 | $0.005504 | $0.0048160 |
2020-04-15 | $0.0048840 | $0.0049060 | $0.0049060 | $0.0046410 |
2020-04-16 | $0.0049060 | $0.0049800 | $0.006047 | $0.0049800 |
2020-04-17 | $0.0049800 | $0.0049260 | $0.005207 | $0.0049260 |
2020-04-18 | $0.0049260 | $0.0046490 | $0.005085 | $0.0046490 |
2020-04-19 | $0.0046490 | $0.0041370 | $0.0049930 | $0.0040660 |
2020-04-20 | $0.0041370 | $0.0036950 | $0.0043110 | $0.0034900 |
2020-04-21 | $0.0036950 | $0.0036330 | $0.0043190 | $0.0036330 |
2020-04-22 | $0.0036330 | $0.0037100 | $0.0043530 | $0.0037100 |
2020-04-23 | $0.0037100 | $0.0041190 | $0.0047930 | $0.0038940 |
2020-04-24 | $0.0041190 | $0.0042050 | $0.0045810 | $0.0039800 |
2020-04-25 | $0.0042050 | $0.0045280 | $0.0047550 | $0.0038490 |
2020-04-26 | $0.0045280 | $0.0043900 | $0.0048520 | $0.0042360 |
2020-04-27 | $0.0043900 | $0.005685 | $0.0117600 | $0.0042050 |
2020-04-28 | $0.005685 | $0.0045790 | $0.005665 | $0.0045790 |
2020-04-29 | $0.0045790 | $0.006501 | $0.0118600 | $0.005183 |
2020-04-30 | $0.006501 | $0.005010 | $0.006478 | $0.0044920 |
2020-05-01 | $0.005010 | $0.0048560 | $0.005297 | $0.0046790 |
2020-05-02 | $0.0048560 | $0.0046700 | $0.005478 | $0.0046700 |
2020-05-03 | $0.0046700 | $0.0048100 | $0.005433 | $0.0044540 |
2020-05-04 | $0.0048100 | $0.0046180 | $0.005240 | $0.0045300 |
2020-05-05 | $0.0046180 | $0.0046050 | $0.0046950 | $0.0046050 |
2020-05-06 | $0.0046050 | $0.005126 | $0.006316 | $0.0046680 |
2020-05-07 | $0.005126 | $0.0050000 | $0.005900 | $0.0050000 |
2020-05-08 | $0.0050000 | $0.0042180 | $0.005002 | $0.0042180 |
2020-05-09 | $0.0042180 | $0.0040070 | $0.0047710 | $0.0040070 |
2020-05-10 | $0.0040070 | $0.0038430 | $0.0043680 | $0.0036690 |
2020-05-11 | $0.0038430 | $0.0042840 | $0.0042840 | $0.0037700 |
2020-05-12 | $0.0042840 | $0.0049400 | $0.005116 | $0.0040580 |
2020-05-13 | $0.0049400 | $0.0047520 | $0.005218 | $0.0044720 |
2020-05-14 | $0.0047520 | $0.0045050 | $0.0049950 | $0.0045050 |
2020-05-15 | $0.0045050 | $0.0041900 | $0.0042830 | $0.0041900 |
2020-05-16 | $0.0041900 | $0.0044120 | $0.0044120 | $0.0042240 |
2020-05-17 | $0.0044120 | $0.0039650 | $0.0046420 | $0.0039650 |
2020-05-18 | $0.0039650 | $0.0040840 | $0.0040840 | $0.0039860 |
2020-05-19 | $0.0040840 | $0.0041080 | $0.0042050 | $0.0041080 |
2020-05-20 | $0.0041080 | $0.0039940 | $0.005040 | $0.0039940 |
2020-05-21 | $0.0039940 | $0.0047110 | $0.0141300 | $0.0038050 |
2020-05-22 | $0.0047110 | $0.0041270 | $0.005227 | $0.0041270 |
2020-05-23 | $0.0041270 | $0.0045930 | $0.0045930 | $0.0040420 |
2020-05-24 | $0.0045930 | $0.0042720 | $0.0043590 | $0.0038360 |
2020-05-25 | $0.0042720 | $0.0048960 | $0.005074 | $0.0039170 |
2020-05-26 | $0.0048960 | $0.0048640 | $0.005395 | $0.0038920 |
2020-05-27 | $0.0048640 | $0.005523 | $0.006259 | $0.005063 |
2020-05-28 | $0.005523 | $0.006323 | $0.006418 | $0.005748 |
2020-05-29 | $0.006323 | $0.0046180 | $0.006220 | $0.0039580 |
2020-05-30 | $0.0046180 | $0.0049470 | $0.005626 | $0.0047530 |
2020-05-31 | $0.0049470 | $0.0036860 | $0.005103 | $0.0036860 |
2020-06-01 | $0.0036860 | $0.005310 | $0.005616 | $0.0039820 |
2020-06-02 | $0.005310 | $0.005048 | $0.005048 | $0.0041900 |
2020-06-03 | $0.005048 | $0.005316 | $0.005413 | $0.0046400 |
2020-06-04 | $0.005316 | $0.005093 | $0.005387 | $0.0049950 |
2020-06-05 | $0.005093 | $0.005003 | $0.005869 | $0.0031750 |
2020-06-06 | $0.005003 | $0.005706 | $0.005803 | $0.005029 |
2020-06-07 | $0.005706 | $0.005655 | $0.005753 | $0.005655 |
2020-06-08 | $0.005655 | $0.005380 | $0.005674 | $0.005380 |
2020-06-09 | $0.005380 | $0.006357 | $0.006944 | $0.005379 |
2020-06-10 | $0.006357 | $0.006232 | $0.006430 | $0.006232 |
2020-06-11 | $0.006232 | $0.005839 | $0.005932 | $0.005839 |
2020-06-12 | $0.005839 | $0.005773 | $0.005962 | $0.005773 |
2020-06-13 | $0.005773 | $0.007959 | $0.009475 | $0.005780 |
2020-06-14 | $0.007959 | $0.009334 | $0.0116700 | $0.006907 |
2020-06-15 | $0.009334 | $0.007449 | $0.0122600 | $0.007449 |
2020-06-16 | $0.007449 | $0.007621 | $0.009050 | $0.007526 |
2020-06-17 | $0.007621 | $0.0116300 | $0.0120100 | $0.007567 |
2020-06-18 | $0.0116300 | $0.0112600 | $0.0131300 | $0.009568 |
2020-06-19 | $0.0112600 | $0.0108800 | $0.0111600 | $0.008744 |
2020-06-20 | $0.0108800 | $0.009640 | $0.0139500 | $0.008330 |
2020-06-21 | $0.009640 | $0.009757 | $0.0108700 | $0.009014 |
2020-06-22 | $0.009757 | $0.0099820 | $0.0105600 | $0.0099820 |
2020-06-23 | $0.0099820 | $0.0101100 | $0.0109700 | $0.009239 |
2020-06-24 | $0.0101100 | $0.009572 | $0.009758 | $0.009572 |
2020-06-25 | $0.009572 | $0.008502 | $0.009519 | $0.008502 |
2020-06-26 | $0.008502 | $0.007784 | $0.008517 | $0.007784 |
2020-06-27 | $0.007784 | $0.008016 | $0.008016 | $0.007656 |
2020-06-28 | $0.008016 | $0.007479 | $0.008756 | $0.007479 |
2020-06-29 | $0.007479 | $0.007993 | $0.008085 | $0.007350 |
2020-06-30 | $0.007993 | $0.008954 | $0.009045 | $0.007401 |
2020-07-01 | $0.008954 | $0.008962 | $0.009516 | $0.006467 |
2020-07-02 | $0.008962 | $0.009638 | $0.0099110 | $0.008638 |
2020-07-03 | $0.009638 | $0.009701 | $0.009701 | $0.009610 |
2020-07-04 | $0.009701 | $0.009051 | $0.009782 | $0.009051 |
2020-07-05 | $0.009051 | $0.008446 | $0.008991 | $0.008446 |
2020-07-06 | $0.008446 | $0.008132 | $0.008880 | $0.006823 |
2020-07-07 | $0.008132 | $0.007684 | $0.008054 | $0.007684 |
2020-07-08 | $0.007684 | $0.008118 | $0.008495 | $0.007079 |
2020-07-09 | $0.008118 | $0.006929 | $0.007945 | $0.006837 |
2020-07-10 | $0.006929 | $0.006595 | $0.007524 | $0.006502 |
2020-07-11 | $0.006595 | $0.006651 | $0.006651 | $0.006466 |
2020-07-12 | $0.006651 | $0.007162 | $0.007162 | $0.006697 |
2020-07-13 | $0.007162 | $0.007852 | $0.008129 | $0.006559 |
2020-07-14 | $0.007852 | $0.007590 | $0.007868 | $0.006664 |
2020-07-15 | $0.007590 | $0.006711 | $0.007538 | $0.006711 |
2020-07-16 | $0.006711 | $0.006576 | $0.007307 | $0.006393 |
2020-07-17 | $0.006576 | $0.007051 | $0.007051 | $0.006501 |
2020-07-18 | $0.007051 | $0.007158 | $0.007158 | $0.006516 |
2020-07-19 | $0.007158 | $0.006636 | $0.007373 | $0.006636 |
2020-07-20 | $0.006636 | $0.006507 | $0.006598 | $0.006507 |
2020-07-21 | $0.006507 | $0.006105 | $0.006669 | $0.005917 |
2020-07-22 | $0.006105 | $0.006104 | $0.006485 | $0.006008 |
2020-07-23 | $0.006104 | $0.006154 | $0.006538 | $0.006154 |
2020-07-24 | $0.006154 | $0.006112 | $0.006590 | $0.006112 |
2020-07-25 | $0.006112 | $0.006505 | $0.006505 | $0.006116 |
2020-07-26 | $0.006505 | $0.006363 | $0.006661 | $0.006164 |
2020-07-27 | $0.006363 | $0.006847 | $0.007067 | $0.006736 |
2020-07-28 | $0.006847 | $0.006232 | $0.006779 | $0.006232 |
2020-07-29 | $0.006232 | $0.006334 | $0.007112 | $0.006334 |
2020-07-30 | $0.006334 | $0.006335 | $0.006446 | $0.006335 |
2020-07-31 | $0.006335 | $0.006471 | $0.007039 | $0.006471 |
2020-08-01 | $0.006471 | $0.006497 | $0.006733 | $0.006497 |
2020-08-02 | $0.006497 | $0.006085 | $0.006749 | $0.006085 |
2020-08-03 | $0.006085 | $0.006179 | $0.006179 | $0.006179 |
2020-08-04 | $0.006179 | $0.006605 | $0.007500 | $0.006157 |
2020-08-05 | $0.006605 | $0.007286 | $0.007521 | $0.006934 |
2020-08-06 | $0.007286 | $0.007651 | $0.007887 | $0.007180 |
2020-08-07 | $0.007651 | $0.006846 | $0.007542 | $0.006730 |
2020-08-08 | $0.006846 | $0.006709 | $0.007298 | $0.006592 |
2020-08-09 | $0.006709 | $0.007129 | $0.007129 | $0.005259 |
2020-08-10 | $0.007129 | $0.0116600 | $0.0167800 | $0.006663 |
2020-08-11 | $0.0116600 | $0.0169700 | $0.0181100 | $0.0111600 |
2020-08-12 | $0.0169700 | $0.0121500 | $0.0172400 | $0.0121500 |
2020-08-13 | $0.0121500 | $0.0148600 | $0.0148600 | $0.0117900 |
2020-08-14 | $0.0148600 | $0.0149500 | $0.0153100 | $0.0126000 |
2020-08-15 | $0.0149500 | $0.0144700 | $0.0150600 | $0.0132800 |
2020-08-16 | $0.0144700 | $0.0188300 | $0.0202600 | $0.0133500 |
2020-08-17 | $0.0188300 | $0.0278000 | $0.0279200 | $0.0126700 |
2020-08-18 | $0.0278000 | $0.0257100 | $0.0292900 | $0.0217600 |
2020-08-19 | $0.0257100 | $0.0282200 | $0.0285800 | $0.0234000 |
2020-08-20 | $0.0282200 | $0.0263400 | $0.0294200 | $0.0263400 |
2020-08-21 | $0.0263400 | $0.0255900 | $0.0299700 | $0.0255900 |
2020-08-22 | $0.0255900 | $0.0301100 | $0.0301100 | $0.0256700 |
2020-08-23 | $0.0301100 | $0.0300600 | $0.0314600 | $0.0280800 |
2020-08-24 | $0.0300600 | $0.0295100 | $0.0316200 | $0.0289200 |
2020-08-25 | $0.0295100 | $0.0286700 | $0.0299100 | $0.0284400 |
2020-08-26 | $0.0286700 | $0.0229300 | $0.0290100 | $0.0130700 |
2020-08-27 | $0.0229300 | $0.0192600 | $0.0235700 | $0.0163200 |
2020-08-28 | $0.0192600 | $0.0190300 | $0.0197300 | $0.0190300 |
2020-08-29 | $0.0190300 | $0.0180200 | $0.0190600 | $0.0180200 |
2020-08-30 | $0.0180200 | $0.0182800 | $0.0183900 | $0.0182800 |
2020-08-31 | $0.0182800 | $0.0183000 | $0.0185400 | $0.0181900 |
2020-09-01 | $0.0183000 | $0.008468 | $0.0187200 | $0.008468 |
2020-09-02 | $0.008468 | $0.0147000 | $0.0169800 | $0.008093 |
2020-09-03 | $0.0147000 | $0.0118000 | $0.0131300 | $0.0105800 |
2020-09-04 | $0.0118000 | $0.0119300 | $0.0124600 | $0.009839 |
2020-09-05 | $0.0119300 | $0.0104700 | $0.0115900 | $0.0100700 |
2020-09-06 | $0.0104700 | $0.009850 | $0.0105700 | $0.009850 |
2020-09-07 | $0.009850 | $0.0118300 | $0.0118300 | $0.009860 |
2020-09-08 | $0.0118300 | $0.0115500 | $0.0115500 | $0.0115500 |
2020-09-09 | $0.0115500 | $0.009615 | $0.0116600 | $0.009615 |
2020-09-10 | $0.009615 | $0.009621 | $0.0138600 | $0.009621 |
2020-09-11 | $0.009621 | $0.0100900 | $0.0136200 | $0.009671 |
2020-09-12 | $0.0100900 | $0.0101300 | $0.0114900 | $0.0101300 |
2020-09-13 | $0.0101300 | $0.0112600 | $0.0115700 | $0.0100200 |
2020-09-14 | $0.0112600 | $0.0117500 | $0.0117500 | $0.0113200 |
2020-09-15 | $0.0117500 | $0.0127300 | $0.0128400 | $0.0106800 |
2020-09-16 | $0.0127300 | $0.0111800 | $0.0129300 | $0.009861 |
2020-09-17 | $0.0111800 | $0.0111600 | $0.0111600 | $0.0111600 |
2020-09-18 | $0.0111600 | $0.0101700 | $0.0111600 | $0.009625 |
2020-09-19 | $0.0101700 | $0.009643 | $0.0103100 | $0.009643 |
2020-09-20 | $0.009643 | $0.0103800 | $0.0103800 | $0.009502 |
2020-09-21 | $0.0103800 | $0.0100000 | $0.0100000 | $0.009897 |
2020-09-22 | $0.0100000 | $0.0100100 | $0.0101100 | $0.0100100 |
2020-09-23 | $0.0100100 | $0.009726 | $0.009829 | $0.009726 |
2020-09-24 | $0.009726 | $0.0102100 | $0.0102100 | $0.0102100 |
2020-09-25 | $0.0102100 | $0.008876 | $0.0101600 | $0.008876 |
2020-09-26 | $0.008876 | $0.009231 | $0.009553 | $0.008909 |
2020-09-27 | $0.009231 | $0.009272 | $0.009272 | $0.009164 |
2020-09-28 | $0.009272 | $0.009094 | $0.009201 | $0.009094 |
2020-09-29 | $0.009094 | $0.009649 | $0.0099740 | $0.009215 |
2020-09-30 | $0.009649 | $0.009486 | $0.009594 | $0.009486 |
2020-10-01 | $0.009486 | $0.008817 | $0.009454 | $0.008817 |
2020-10-02 | $0.008817 | $0.009731 | $0.009731 | $0.008779 |
2020-10-03 | $0.009731 | $0.008442 | $0.009708 | $0.008442 |
2020-10-04 | $0.008442 | $0.007793 | $0.008540 | $0.007793 |
2020-10-05 | $0.007793 | $0.007880 | $0.008312 | $0.007880 |
2020-10-06 | $0.007880 | $0.007741 | $0.007953 | $0.007635 |
2020-10-07 | $0.007741 | $0.008645 | $0.008858 | $0.007684 |
2020-10-08 | $0.008645 | $0.008744 | $0.008853 | $0.008525 |
2020-10-09 | $0.008744 | $0.0102800 | $0.0104000 | $0.008847 |
2020-10-10 | $0.0102800 | $0.0101700 | $0.0106200 | $0.0101700 |
2020-10-11 | $0.0101700 | $0.009783 | $0.0102400 | $0.009783 |
2020-10-12 | $0.009783 | $0.009463 | $0.0099240 | $0.009116 |
2020-10-13 | $0.009463 | $0.008913 | $0.009370 | $0.008913 |
2020-10-14 | $0.008913 | $0.009601 | $0.009601 | $0.008458 |
2020-10-15 | $0.009601 | $0.008631 | $0.009667 | $0.008631 |
2020-10-16 | $0.008631 | $0.008820 | $0.008821 | $0.008482 |
2020-10-29 | $0.007307 | $0.006731 | $0.007404 | $0.006731 |
2020-10-30 | $0.006731 | $0.006721 | $0.006731 | $0.006721 |
2020-11-07 | $0.006080 | $0.008906 | $0.009203 | $0.005789 |
2020-11-08 | $0.008906 | $0.008883 | $0.008906 | $0.008883 |
2020-11-09 | $0.008054 | $0.007361 | $0.007974 | $0.007361 |
2020-11-10 | $0.007361 | $0.007341 | $0.007647 | $0.007341 |
2020-11-11 | $0.007351 | $0.008008 | $0.008008 | $0.006752 |
2020-11-12 | $0.008011 | $0.007162 | $0.008302 | $0.007162 |
2020-11-13 | $0.007175 | $0.006695 | $0.007511 | $0.006695 |
2020-11-14 | $0.006696 | $0.006438 | $0.006599 | $0.006438 |
2020-11-15 | $0.006430 | $0.006230 | $0.006390 | $0.006230 |
2020-11-16 | $0.006226 | $0.006359 | $0.006693 | $0.006359 |
2020-11-17 | $0.006354 | $0.006721 | $0.006721 | $0.006721 |
2020-11-18 | $0.006719 | $0.006777 | $0.006777 | $0.006777 |
2020-11-19 | $0.006759 | $0.006777 | $0.006777 | $0.006777 |
2020-11-20 | $0.006773 | $0.007087 | $0.007273 | $0.007087 |
2020-11-21 | $0.007096 | $0.007108 | $0.007669 | $0.007108 |
2020-11-22 | $0.007108 | $0.006996 | $0.006996 | $0.006996 |
2020-11-23 | $0.007004 | $0.007537 | $0.008089 | $0.006986 |
2020-11-24 | $0.007538 | $0.007471 | $0.007854 | $0.007471 |
2020-11-25 | $0.007471 | $0.007511 | $0.007699 | $0.007323 |
2020-11-26 | $0.007490 | $0.006494 | $0.007006 | $0.006494 |
2020-11-27 | $0.006494 | $0.006518 | $0.006518 | $0.006494 |
2020-11-30 | $0.006916 | $0.007481 | $0.007481 | $0.007481 |
2020-12-01 | $0.007481 | $0.006984 | $0.007172 | $0.006984 |
2020-12-02 | $0.006953 | $0.007106 | $0.007106 | $0.007106 |
2020-12-03 | $0.007114 | $0.007589 | $0.008757 | $0.007200 |
2020-12-04 | $0.007585 | $0.007122 | $0.007309 | $0.007122 |
2020-12-05 | $0.007093 | $0.007081 | $0.007655 | $0.006889 |
2020-12-06 | $0.007088 | $0.006962 | $0.007542 | $0.006962 |
2020-12-07 | $0.006976 | $0.006912 | $0.007488 | $0.006912 |
2020-12-08 | $0.006912 | $0.006901 | $0.006912 | $0.006901 |
对 | 交换 |
---|---|
ARQ/BTC | crex24 |