Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0004682 | $0.0004728 | $0.0003082 | $0.0003087 | $71.71 | $29,068.71 |
| 2014-09-02 | $0.0003084 | $0.0004520 | $0.0003070 | $0.0004488 | $101.69 | $42,263.31 |
| 2014-09-03 | $0.0004483 | $0.0004508 | $0.0002862 | $0.0003964 | $68.77 | $37,330.11 |
| 2014-09-04 | $0.0003965 | $0.0003994 | $0.0003024 | $0.0003036 | $19.10 | $28,590.12 |
| 2014-09-05 | $0.0003036 | $0.0004269 | $0.0003012 | $0.0003963 | $164.82 | $37,324.83 |
| 2014-09-06 | $0.0003963 | $0.0003979 | $0.0002665 | $0.0003054 | $277.32 | $28,764.72 |
| 2014-09-07 | $0.0003056 | $0.0003340 | $0.0003049 | $0.0003135 | $770.68 | $29,521.69 |
| 2014-09-08 | $0.0003132 | $0.0003164 | $0.0002846 | $0.0002943 | $186.52 | $27,710.82 |
| 2014-09-09 | $0.0002944 | $0.0003026 | $0.0002860 | $0.0002899 | $1,256.11 | $27,301.83 |
| 2014-09-10 | $0.0002900 | $0.0002973 | $0.0002642 | $0.0002684 | $153.87 | $25,280.10 |
| 2014-09-11 | $0.0002686 | $0.0003592 | $0.0002640 | $0.0003262 | $803.58 | $30,722.22 |
| 2014-09-12 | $0.0003261 | $0.0007482 | $0.0002861 | $0.0007136 | $3,711.11 | $67,204.86 |
| 2014-09-13 | $0.0007137 | $0.0008378 | $0.0005727 | $0.0005808 | $1,324.68 | $54,692.93 |
| 2014-09-14 | $0.0005809 | $0.001003 | $0.0005802 | $0.0009281 | $902.84 | $87,402.59 |
| 2014-09-15 | $0.0009279 | $0.0009280 | $0.0005590 | $0.0005590 | $1,243.44 | $52,642.48 |
| 2014-09-16 | $0.0005584 | $0.0008456 | $0.0005580 | $0.0007923 | $381.87 | $74,615.48 |
| 2014-09-17 | $0.0007920 | $0.0008422 | $0.0006563 | $0.0007598 | $503.70 | $71,554.55 |
| 2014-09-18 | $0.0007590 | $0.0007889 | $0.0006659 | $0.0007005 | $352.54 | $65,966.57 |
| 2014-09-19 | $0.0006999 | $0.0007079 | $0.0004717 | $0.0005132 | $512.10 | $48,333.28 |
| 2014-09-20 | $0.0005131 | $0.0006170 | $0.0005071 | $0.0005440 | $193.27 | $51,227.24 |
| 2014-09-21 | $0.0005429 | $0.0007389 | $0.0005273 | $0.0006464 | $623.98 | $60,870.16 |
| 2014-09-22 | $0.0006468 | $0.0007220 | $0.0006200 | $0.0006431 | $135.47 | $60,563.06 |
| 2014-09-23 | $0.0006430 | $0.0007214 | $0.0006345 | $0.0006973 | $226.71 | $65,664.17 |
| 2014-09-24 | $0.0006972 | $0.0007649 | $0.0005838 | $0.0006186 | $773.72 | $58,251.57 |
| 2014-09-25 | $0.0006185 | $0.0007387 | $0.0005755 | $0.0005767 | $282.35 | $54,310.77 |
| 2014-09-26 | $0.0005765 | $0.0007373 | $0.0005765 | $0.0005912 | $236.60 | $55,672.34 |
| 2014-09-27 | $0.0005899 | $0.0006952 | $0.0005771 | $0.0005805 | $102.37 | $54,670.70 |
| 2014-09-28 | $0.0005805 | $0.0005860 | $0.0003429 | $0.0005109 | $572.78 | $48,116.02 |
| 2014-09-29 | $0.0005106 | $0.0006534 | $0.0004110 | $0.0004519 | $583.27 | $42,557.04 |
| 2014-09-30 | $0.0004527 | $0.0005541 | $0.0004242 | $0.0005043 | $391.22 | $47,494.19 |