Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0003056 | $0.0004163 | $0.0003038 | $0.0003781 | $274.15 | $28,031.78 |
| 2014-06-02 | $0.0003778 | $0.0004059 | $0.0003135 | $0.0004030 | $232.54 | $29,967.50 |
| 2014-06-03 | $0.0004029 | $0.0004083 | $0.0003412 | $0.0003538 | $476.67 | $26,396.60 |
| 2014-06-04 | $0.0003734 | $0.0003819 | $0.0003303 | $0.0003657 | $267.55 | $27,369.86 |
| 2014-06-05 | $0.0003654 | $0.0003712 | $0.0003357 | $0.0003494 | $175.36 | $26,229.38 |
| 2014-06-06 | $0.0003494 | $0.0003505 | $0.0003395 | $0.0003465 | $80.41 | $26,087.99 |
| 2014-06-07 | $0.0003398 | $0.0003547 | $0.0003354 | $0.0003406 | $112.00 | $25,725.25 |
| 2014-06-08 | $0.0003406 | $0.0003406 | $0.0002679 | $0.0002690 | $15.09 | $20,381.74 |
| 2014-06-09 | $0.0002688 | $0.0003120 | $0.0002578 | $0.0002662 | $75.30 | $20,225.86 |
| 2014-06-10 | $0.0002665 | $0.0002836 | $0.0002651 | $0.0002809 | $243.63 | $21,407.75 |
| 2014-06-11 | $0.0002809 | $0.0003411 | $0.0002756 | $0.0002849 | $170.91 | $21,779.26 |
| 2014-06-12 | $0.0002850 | $0.0003477 | $0.0002583 | $0.0002583 | $185.48 | $19,805.96 |
| 2014-06-13 | $0.0002577 | $0.0002821 | $0.0002577 | $0.0002821 | $26.41 | $21,702.30 |
| 2014-06-14 | $0.0002823 | $0.0002826 | $0.0002419 | $0.0002540 | $46.19 | $19,604.61 |
| 2014-06-15 | $0.0002534 | $0.0003061 | $0.0002504 | $0.0002787 | $86.57 | $21,570.54 |
| 2014-06-16 | $0.0002785 | $0.0003075 | $0.0002583 | $0.0002843 | $99.49 | $22,068.40 |
| 2014-06-17 | $0.0002840 | $0.0003703 | $0.0002835 | $0.0002932 | $338.42 | $22,834.05 |
| 2014-06-18 | $0.0002927 | $0.0004021 | $0.0002927 | $0.0003161 | $212.79 | $24,693.15 |
| 2014-06-19 | $0.0003162 | $0.0003953 | $0.0002985 | $0.0003170 | $79.54 | $24,834.52 |
| 2014-06-20 | $0.0003166 | $0.0003926 | $0.0003156 | $0.0003268 | $194.29 | $25,680.42 |
| 2014-06-21 | $0.0003265 | $0.0003897 | $0.0003255 | $0.0003391 | $138.04 | $26,729.55 |
| 2014-06-22 | $0.0003397 | $0.001633 | $0.0001145 | $0.0004216 | $8,926.29 | $33,328.15 |
| 2014-06-23 | $0.0004215 | $0.0004680 | $0.0003658 | $0.0003980 | $795.34 | $31,553.36 |
| 2014-06-24 | $0.0003980 | $0.0004256 | $0.0003552 | $0.0003552 | $251.58 | $28,247.74 |
| 2014-06-25 | $0.0003549 | $0.0003560 | $0.0003017 | $0.0003017 | $298.31 | $24,054.67 |
| 2014-06-26 | $0.0003002 | $0.0003104 | $0.0002869 | $0.0002906 | $66.25 | $23,236.37 |
| 2014-06-27 | $0.0002906 | $0.0003432 | $0.0002899 | $0.0003106 | $18.52 | $24,905.80 |
| 2014-06-28 | $0.0002995 | $0.0003722 | $0.0002980 | $0.0003162 | $531.53 | $25,428.61 |
| 2014-06-29 | $0.0003161 | $0.0003652 | $0.0003161 | $0.0003315 | $38.57 | $26,737.49 |
| 2014-06-30 | $0.0003314 | $0.0003484 | $0.0003184 | $0.0003263 | $64.62 | $26,394.83 |