Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.00008780 | $0.0001269 | $0.00007569 | $0.00009372 | $44.15 | $4,439.18 |
| 2014-04-02 | $0.00009387 | $0.00009474 | $0.00006646 | $0.00007316 | $32.29 | $3,499.03 |
| 2014-04-03 | $0.00007304 | $0.00008823 | $0.00005480 | $0.00006618 | $37.49 | $3,196.35 |
| 2014-04-04 | $0.00006633 | $0.0001023 | $0.00006408 | $0.00007203 | $583.49 | $3,511.95 |
| 2014-04-05 | $0.00007190 | $0.00008257 | $0.00006721 | $0.00006922 | $34.42 | $3,407.58 |
| 2014-04-06 | $0.00006945 | $0.0001335 | $0.00006778 | $0.0001335 | $373.74 | $6,633.57 |
| 2014-04-07 | $0.0001338 | $0.0001338 | $0.00007567 | $0.00007588 | $55.92 | $3,806.44 |
| 2014-04-08 | $0.00007558 | $0.00009074 | $0.00007558 | $0.00007702 | $16.76 | $3,898.31 |
| 2014-04-09 | $0.00007704 | $0.00009534 | $0.00007513 | $0.00007524 | $23.90 | $3,843.07 |
| 2014-04-10 | $0.00007526 | $0.00008249 | $0.00006457 | $0.00006573 | $13.51 | $3,389.21 |
| 2014-04-11 | $0.00006547 | $0.00007166 | $0.00005739 | $0.00007156 | $18.94 | $3,722.13 |
| 2014-04-12 | $0.00006313 | $0.00007624 | $0.00006237 | $0.00006317 | $117.07 | $3,314.03 |
| 2014-04-13 | $0.00006322 | $0.0003144 | $0.00005799 | $0.0001324 | $5,575.90 | $7,012.68 |
| 2014-04-14 | $0.0001325 | $0.0002146 | $0.0001287 | $0.0001606 | $680.84 | $8,575.71 |
| 2014-04-15 | $0.0001604 | $0.0002436 | $0.0001587 | $0.0002011 | $341.32 | $10,832.18 |
| 2014-04-16 | $0.0002037 | $0.0002244 | $0.0001911 | $0.0002215 | $244.71 | $12,038.03 |
| 2014-04-17 | $0.0002222 | $0.0002222 | $0.0001794 | $0.0001934 | $108.12 | $10,602.89 |
| 2014-04-18 | $0.0001934 | $0.0001937 | $0.0001391 | $0.0001391 | $159.72 | $7,692.10 |
| 2014-04-19 | $0.0001391 | $0.0001943 | $0.0001318 | $0.0001705 | $199.62 | $9,514.03 |
| 2014-04-20 | $0.0001706 | $0.0002550 | $0.0001613 | $0.0002391 | $425.93 | $13,457.32 |
| 2014-04-21 | $0.0002389 | $0.0006927 | $0.0001924 | $0.0004313 | $34,774.50 | $24,493.23 |
| 2014-04-22 | $0.0004360 | $0.0007103 | $0.0002274 | $0.0003172 | $6,961.70 | $18,158.57 |
| 2014-04-23 | $0.0003174 | $0.0003639 | $0.0002348 | $0.0003144 | $1,090.69 | $18,155.51 |
| 2014-04-24 | $0.0003141 | $0.0005642 | $0.0002650 | $0.0003103 | $3,999.71 | $18,065.67 |
| 2014-04-25 | $0.0003101 | $0.0003826 | $0.0002915 | $0.0003184 | $63.68 | $18,686.03 |
| 2014-04-26 | $0.0003186 | $0.0004022 | $0.0002927 | $0.0003440 | $575.09 | $20,346.86 |
| 2014-04-27 | $0.0003429 | $0.0004088 | $0.0002886 | $0.0002924 | $277.98 | $17,435.34 |
| 2014-04-28 | $0.0002886 | $0.0003555 | $0.0002809 | $0.0003082 | $881.01 | $18,525.00 |
| 2014-04-29 | $0.0003080 | $0.0003548 | $0.0002437 | $0.0002549 | $193.19 | $15,443.22 |
| 2014-04-30 | $0.0002547 | $0.0002776 | $0.0002051 | $0.0002238 | $988.85 | $13,664.23 |