Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0002238 | $0.0002826 | $0.0002238 | $0.0002518 | $131.84 | $15,487.58 |
| 2014-05-02 | $0.0002515 | $0.0002691 | $0.0002350 | $0.0002427 | $209.86 | $15,042.57 |
| 2014-05-03 | $0.0002427 | $0.0002694 | $0.0002001 | $0.0002583 | $273.16 | $16,130.69 |
| 2014-05-04 | $0.0002587 | $0.0002590 | $0.0002064 | $0.0002182 | $118.70 | $13,729.11 |
| 2014-05-05 | $0.0002174 | $0.0002647 | $0.0002091 | $0.0002254 | $214.14 | $14,289.32 |
| 2014-05-06 | $0.0002253 | $0.0002599 | $0.0002201 | $0.0002359 | $29.17 | $15,065.55 |
| 2014-05-07 | $0.0002361 | $0.0002811 | $0.0002361 | $0.0002545 | $358.52 | $16,370.79 |
| 2014-05-08 | $0.0002544 | $0.0002579 | $0.0002280 | $0.0002289 | $484.19 | $14,830.17 |
| 2014-05-09 | $0.0002289 | $0.0002521 | $0.0002289 | $0.0002517 | $76.86 | $16,426.89 |
| 2014-05-10 | $0.0002523 | $0.0002572 | $0.0002334 | $0.0002363 | $128.15 | $15,531.68 |
| 2014-05-11 | $0.0002360 | $0.0002635 | $0.0001977 | $0.0002633 | $359.01 | $17,430.54 |
| 2014-05-12 | $0.0002630 | $0.0002637 | $0.0002068 | $0.0002119 | $96.24 | $14,127.56 |
| 2014-05-13 | $0.0002119 | $0.0002121 | $0.0001843 | $0.0001895 | $293.49 | $12,722.16 |
| 2014-05-14 | $0.0001895 | $0.0002072 | $0.0001861 | $0.0001865 | $88.35 | $12,606.22 |
| 2014-05-15 | $0.0001999 | $0.0002380 | $0.0001820 | $0.0001923 | $196.79 | $13,093.45 |
| 2014-05-16 | $0.0001924 | $0.0002340 | $0.0001913 | $0.0001927 | $281.38 | $13,207.05 |
| 2014-05-17 | $0.0001927 | $0.0002257 | $0.0001612 | $0.0001661 | $318.27 | $11,463.36 |
| 2014-05-18 | $0.0001660 | $0.0001962 | $0.0001601 | $0.0001607 | $107.55 | $11,163.32 |
| 2014-05-19 | $0.0001606 | $0.0001696 | $0.0001113 | $0.0001294 | $52.65 | $9,051.39 |
| 2014-05-20 | $0.0001294 | $0.0001671 | $0.0001275 | $0.0001360 | $189.43 | $9,577.78 |
| 2014-05-21 | $0.0001360 | $0.0001676 | $0.0001228 | $0.0001229 | $119.50 | $8,714.29 |
| 2014-05-22 | $0.0001230 | $0.0001469 | $0.0001111 | $0.0001469 | $125.90 | $10,481.10 |
| 2014-05-23 | $0.0001472 | $0.0002324 | $0.0001353 | $0.0001873 | $610.74 | $13,452.19 |
| 2014-05-24 | $0.0001876 | $0.0002341 | $0.0001859 | $0.0001996 | $351.32 | $14,420.68 |
| 2014-05-25 | $0.0001996 | $0.0002473 | $0.0001996 | $0.0002401 | $113.75 | $17,403.48 |
| 2014-05-26 | $0.0002400 | $0.0002788 | $0.0002154 | $0.0002742 | $363.47 | $19,943.30 |
| 2014-05-27 | $0.0002738 | $0.0003504 | $0.0001071 | $0.0003142 | $2,021.06 | $22,922.95 |
| 2014-05-28 | $0.0003146 | $0.0003981 | $0.0001821 | $0.0002251 | $4,766.53 | $16,473.57 |
| 2014-05-29 | $0.0002248 | $0.0002836 | $0.0002084 | $0.0002443 | $450.00 | $17,941.00 |
| 2014-05-30 | $0.0002443 | $0.0003896 | $0.0001833 | $0.0002892 | $1,026.36 | $21,304.07 |
| 2014-05-31 | $0.0002894 | $0.0003843 | $0.0002841 | $0.0003056 | $55.51 | $22,582.55 |