Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0005050 | $0.0006240 | $0.0005025 | $0.0005409 | $216.02 | $50,938.31 |
| 2014-10-02 | $0.0005422 | $0.0005624 | $0.0005293 | $0.0005589 | $0.4243 | $52,629.67 |
| 2014-10-03 | $0.0005628 | $0.0005629 | $0.0005247 | $0.0005393 | $3.82 | $50,784.90 |
| 2014-10-04 | $0.0005506 | $0.0005603 | $0.0004791 | $0.0004834 | $89.43 | $45,526.71 |
| 2014-10-05 | $0.0004835 | $0.0005136 | $0.0004195 | $0.0004679 | $40.15 | $44,068.15 |
| 2014-10-06 | $0.0004678 | $0.0005039 | $0.0004417 | $0.0004819 | $9.94 | $45,383.76 |
| 2014-10-07 | $0.0004827 | $0.0005185 | $0.0004679 | $0.0005177 | $18.10 | $48,756.40 |
| 2014-10-08 | $0.0005176 | $0.0005742 | $0.0004094 | $0.0004094 | $554.04 | $38,555.69 |
| 2014-10-09 | $0.0004092 | $0.0005780 | $0.0004007 | $0.0004161 | $169.11 | $39,188.53 |
| 2014-10-10 | $0.0004157 | $0.0005604 | $0.0004115 | $0.0005604 | $17.42 | $52,776.96 |
| 2014-10-11 | $0.0005601 | $0.0005691 | $0.0005517 | $0.0005616 | $237.56 | $52,884.51 |
| 2014-10-12 | $0.0005620 | $0.0005881 | $0.0005520 | $0.0005868 | $49.08 | $55,256.56 |
| 2014-10-13 | $0.0005858 | $0.0006157 | $0.0005718 | $0.0006051 | $90.76 | $56,988.51 |
| 2014-10-14 | $0.0006071 | $0.0007676 | $0.0004789 | $0.0005412 | $270.35 | $50,964.40 |
| 2014-10-15 | $0.0005413 | $0.0006079 | $0.0005054 | $0.0005132 | $42.05 | $48,330.45 |
| 2014-10-16 | $0.0005129 | $0.0007901 | $0.0005102 | $0.0005356 | $123.42 | $50,437.40 |
| 2014-10-17 | $0.0005359 | $0.0005674 | $0.0005255 | $0.0005411 | $103.78 | $50,957.34 |
| 2014-10-18 | $0.0005414 | $0.0005762 | $0.0005343 | $0.0005519 | $58.59 | $51,977.62 |
| 2014-10-19 | $0.0005517 | $0.0006200 | $0.0005446 | $0.0005454 | $112.33 | $51,358.99 |
| 2014-10-20 | $0.0005449 | $0.0005762 | $0.0005212 | $0.0005360 | $200.51 | $50,475.54 |
| 2014-10-21 | $0.0005354 | $0.0005582 | $0.0005242 | $0.0005295 | $60.31 | $49,862.28 |
| 2014-10-22 | $0.0005290 | $0.0005328 | $0.0005237 | $0.0005288 | $157.05 | $49,795.14 |
| 2014-10-23 | $0.0005285 | $0.0005314 | $0.0004883 | $0.0004910 | $88.73 | $46,242.24 |
| 2014-10-24 | $0.0004913 | $0.0005173 | $0.0004840 | $0.0004909 | $80.53 | $46,233.02 |
| 2014-10-25 | $0.0004913 | $0.0004930 | $0.0004697 | $0.0004758 | $212.15 | $44,804.21 |
| 2014-10-26 | $0.0004761 | $0.0004769 | $0.0004218 | $0.0004469 | $90.90 | $42,088.80 |
| 2014-10-27 | $0.0004470 | $0.0005321 | $0.0004058 | $0.0004412 | $434.03 | $41,552.86 |
| 2014-10-28 | $0.0004415 | $0.0004898 | $0.0004415 | $0.0004828 | $71.41 | $45,465.59 |
| 2014-10-29 | $0.0004678 | $0.0004682 | $0.0004359 | $0.0004363 | $75.18 | $41,085.01 |
| 2014-10-30 | $0.0004364 | $0.0004707 | $0.0004359 | $0.0004593 | $102.94 | $43,249.87 |
| 2014-10-31 | $0.0004589 | $0.0004815 | $0.0004351 | $0.0004432 | $152.63 | $41,737.91 |