Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.0001934 | $0.0001973 | $0.0001926 | $0.0001963 | $20.82 | $17,276.59 |
| 2014-08-02 | $0.0001963 | $0.0002012 | $0.0001945 | $0.0001945 | $47.74 | $17,157.76 |
| 2014-08-03 | $0.0001943 | $0.0001944 | $0.0001919 | $0.0001936 | $9.97 | $17,125.14 |
| 2014-08-04 | $0.0001935 | $0.0002064 | $0.0001926 | $0.0001943 | $47.10 | $17,230.89 |
| 2014-08-05 | $0.0001944 | $0.0002002 | $0.0001928 | $0.0001932 | $49.76 | $17,175.10 |
| 2014-08-06 | $0.0001934 | $0.0001995 | $0.0001749 | $0.0001871 | $104.07 | $16,675.39 |
| 2014-08-07 | $0.0001871 | $0.0001994 | $0.0001869 | $0.0001884 | $54.18 | $16,842.17 |
| 2014-08-08 | $0.0001884 | $0.0002136 | $0.0001884 | $0.0002133 | $91.85 | $19,116.27 |
| 2014-08-09 | $0.0002133 | $0.0002304 | $0.0001880 | $0.0002299 | $67.19 | $20,650.58 |
| 2014-08-10 | $0.0002298 | $0.0002300 | $0.0001885 | $0.0001891 | $17.14 | $17,036.46 |
| 2014-08-11 | $0.0001892 | $0.0001893 | $0.0001837 | $0.0001844 | $22.48 | $16,655.26 |
| 2014-08-12 | $0.0001845 | $0.0001846 | $0.0001756 | $0.0001766 | $26.20 | $15,987.53 |
| 2014-08-13 | $0.0001768 | $0.0001818 | $0.0001704 | $0.0001804 | $15.31 | $16,374.87 |
| 2014-08-14 | $0.0001802 | $0.0002300 | $0.0001569 | $0.0001569 | $220.10 | $14,273.89 |
| 2014-08-15 | $0.0001585 | $0.0002591 | $0.0001513 | $0.0001690 | $143.14 | $15,417.72 |
| 2014-08-16 | $0.0001693 | $0.0002660 | $0.0001658 | $0.0002651 | $143.96 | $24,244.82 |
| 2014-08-17 | $0.0002648 | $0.0002653 | $0.0001724 | $0.0002311 | $480.98 | $21,197.01 |
| 2014-08-18 | $0.0002310 | $0.0002334 | $0.0001744 | $0.0001984 | $910.46 | $18,242.53 |
| 2014-08-19 | $0.0001984 | $0.0002535 | $0.0001642 | $0.0002426 | $1,226.70 | $22,362.42 |
| 2014-08-20 | $0.0002425 | $0.0002834 | $0.0002338 | $0.0002816 | $426.99 | $26,018.62 |
| 2014-08-21 | $0.0002807 | $0.0003129 | $0.0002459 | $0.0002845 | $1,761.19 | $26,349.75 |
| 2014-08-22 | $0.0002847 | $0.0003025 | $0.0002769 | $0.0002776 | $125.43 | $25,777.13 |
| 2014-08-23 | $0.0002772 | $0.0002777 | $0.0002596 | $0.0002640 | $117.55 | $24,575.29 |
| 2014-08-24 | $0.0002641 | $0.0002714 | $0.0002636 | $0.0002643 | $113.86 | $24,666.31 |
| 2014-08-25 | $0.0002643 | $0.0003332 | $0.0002596 | $0.0003015 | $707.01 | $28,207.94 |
| 2014-08-26 | $0.0003015 | $0.0003076 | $0.0003015 | $0.0003069 | $31.21 | $28,788.48 |
| 2014-08-27 | $0.0003073 | $0.0003629 | $0.0003068 | $0.0003629 | $98.14 | $34,120.84 |
| 2014-08-28 | $0.0003627 | $0.0007734 | $0.0003096 | $0.0003910 | $466.17 | $36,823.64 |
| 2014-08-29 | $0.0003915 | $0.0003915 | $0.0003124 | $0.0003712 | $11.70 | $34,958.91 |
| 2014-08-30 | $0.0003713 | $0.0003718 | $0.0003210 | $0.0003530 | $13.11 | $33,240.89 |
| 2014-08-31 | $0.0003520 | $0.0004745 | $0.0003000 | $0.0004682 | $149.06 | $44,092.92 |