Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0003271 | $0.0003682 | $0.0003265 | $0.0003268 | $293.49 | $26,512.63 |
| 2014-07-02 | $0.0003269 | $0.0003478 | $0.0003269 | $0.0003319 | $66.39 | $27,007.55 |
| 2014-07-03 | $0.0003319 | $0.0003382 | $0.0002771 | $0.0002774 | $322.58 | $22,632.45 |
| 2014-07-04 | $0.0002772 | $0.0003163 | $0.0002646 | $0.0002712 | $39.10 | $22,188.82 |
| 2014-07-05 | $0.0002709 | $0.0002722 | $0.0002391 | $0.0002400 | $105.45 | $19,687.09 |
| 2014-07-06 | $0.0002401 | $0.0002491 | $0.0001395 | $0.0001780 | $157.04 | $14,640.64 |
| 2014-07-07 | $0.0001779 | $0.0002322 | $0.0001668 | $0.0002122 | $92.99 | $17,494.09 |
| 2014-07-08 | $0.0002054 | $0.0002189 | $0.0001925 | $0.0001937 | $37.49 | $16,013.41 |
| 2014-07-09 | $0.0001938 | $0.0002442 | $0.0001937 | $0.0002373 | $91.80 | $19,674.38 |
| 2014-07-10 | $0.0002374 | $0.0002851 | $0.0002371 | $0.0002837 | $193.66 | $23,585.12 |
| 2014-07-11 | $0.0002837 | $0.0003324 | $0.0002525 | $0.0002781 | $152.31 | $23,181.88 |
| 2014-07-12 | $0.0002780 | $0.0003155 | $0.0002707 | $0.0002725 | $74.14 | $22,776.47 |
| 2014-07-13 | $0.0002727 | $0.0003144 | $0.0002631 | $0.0002631 | $22.55 | $22,054.36 |
| 2014-07-14 | $0.0002632 | $0.0002635 | $0.0002537 | $0.0002601 | $42.73 | $21,858.71 |
| 2014-07-15 | $0.0002604 | $0.0002792 | $0.0002544 | $0.0002548 | $49.73 | $21,472.07 |
| 2014-07-16 | $0.0002550 | $0.0002598 | $0.0002523 | $0.0002529 | $28.37 | $21,363.92 |
| 2014-07-17 | $0.0002528 | $0.0002814 | $0.0002494 | $0.0002679 | $48.60 | $22,694.11 |
| 2014-07-18 | $0.0002676 | $0.0002685 | $0.0002367 | $0.0002515 | $274.78 | $21,357.97 |
| 2014-07-19 | $0.0002517 | $0.0002517 | $0.0002498 | $0.0002511 | $86.02 | $21,371.80 |
| 2014-07-20 | $0.0002378 | $0.0002380 | $0.0001690 | $0.0002059 | $215.24 | $17,573.64 |
| 2014-07-21 | $0.0002059 | $0.0002423 | $0.0001919 | $0.0001991 | $80.27 | $17,035.14 |
| 2014-07-22 | $0.0001991 | $0.0002427 | $0.0001989 | $0.0002113 | $103.18 | $18,121.98 |
| 2014-07-23 | $0.0002112 | $0.0002431 | $0.0002051 | $0.0002354 | $31.59 | $20,237.04 |
| 2014-07-24 | $0.0002354 | $0.0002535 | $0.0001982 | $0.0002467 | $95.68 | $21,265.82 |
| 2014-07-25 | $0.0002466 | $0.0002466 | $0.0002098 | $0.0002164 | $84.15 | $18,701.74 |
| 2014-07-26 | $0.0002166 | $0.0002325 | $0.0002081 | $0.0002324 | $27.41 | $20,135.13 |
| 2014-07-27 | $0.0002323 | $0.0002336 | $0.0001908 | $0.0002019 | $63.54 | $17,541.80 |
| 2014-07-28 | $0.0002020 | $0.0002147 | $0.0001898 | $0.0001933 | $76.73 | $16,836.02 |
| 2014-07-29 | $0.0001932 | $0.0001942 | $0.0001861 | $0.0001871 | $66.66 | $16,341.01 |
| 2014-07-30 | $0.0001871 | $0.0001931 | $0.0001840 | $0.0001872 | $38.58 | $16,391.99 |
| 2014-07-31 | $0.0001872 | $0.0001954 | $0.0001863 | $0.0001935 | $57.45 | $16,981.22 |