Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0004436 | $0.0004517 | $0.0004142 | $0.0004267 | $81.55 | $40,186.87 |
| 2014-11-02 | $0.0004272 | $0.0004558 | $0.0003447 | $0.0003454 | $257.16 | $32,531.95 |
| 2014-11-03 | $0.0003451 | $0.0004575 | $0.0001651 | $0.0004258 | $117.96 | $40,101.08 |
| 2014-11-04 | $0.0004253 | $0.0004436 | $0.0003292 | $0.0003503 | $290.30 | $32,991.15 |
| 2014-11-05 | $0.0003505 | $0.0004601 | $0.0003505 | $0.0004142 | $104.01 | $39,004.24 |
| 2014-11-06 | $0.0004141 | $0.0004698 | $0.0004130 | $0.0004541 | $159.88 | $42,762.15 |
| 2014-11-07 | $0.0004548 | $0.0004689 | $0.0004443 | $0.0004451 | $58.60 | $41,920.52 |
| 2014-11-08 | $0.0004448 | $0.0004504 | $0.0004302 | $0.0004491 | $73.58 | $42,296.65 |
| 2014-11-09 | $0.0004490 | $0.0004626 | $0.0003818 | $0.0003923 | $239.94 | $36,946.73 |
| 2014-11-10 | $0.0003912 | $0.0004873 | $0.0003796 | $0.0004770 | $41.28 | $44,920.99 |
| 2014-11-11 | $0.0004756 | $0.0004797 | $0.0003669 | $0.0003934 | $250.09 | $37,051.17 |
| 2014-11-12 | $0.0003937 | $0.0005152 | $0.0003937 | $0.0004871 | $149.90 | $45,871.58 |
| 2014-11-13 | $0.0004914 | $0.0005257 | $0.0004613 | $0.0004838 | $83.85 | $45,565.51 |
| 2014-11-14 | $0.0004812 | $0.0005108 | $0.0004464 | $0.0004575 | $83.11 | $43,083.66 |
| 2014-11-15 | $0.0004596 | $0.0004664 | $0.0004267 | $0.0004326 | $81.59 | $40,735.15 |
| 2014-11-16 | $0.0004309 | $0.0004494 | $0.0002146 | $0.0004461 | $194.68 | $42,007.53 |
| 2014-11-17 | $0.0004466 | $0.0005379 | $0.0002456 | $0.0004455 | $152.68 | $41,956.21 |
| 2014-11-18 | $0.0004460 | $0.0005669 | $0.0004335 | $0.0004352 | $329.28 | $40,987.25 |
| 2014-11-19 | $0.0004337 | $0.0005297 | $0.0004325 | $0.0004605 | $402.57 | $43,364.39 |
| 2014-11-20 | $0.0004602 | $0.0004938 | $0.0004281 | $0.0004294 | $122.30 | $40,438.97 |
| 2014-11-21 | $0.0004295 | $0.0004454 | $0.0004129 | $0.0004245 | $88.25 | $39,979.22 |
| 2014-11-22 | $0.0004254 | $0.0005270 | $0.0004246 | $0.0004376 | $305.85 | $41,212.42 |
| 2014-11-23 | $0.0004379 | $0.0004906 | $0.0004379 | $0.0004778 | $177.07 | $54,497.07 |
| 2014-11-24 | $0.0004770 | $0.0005012 | $0.0004564 | $0.0004636 | $56.89 | $52,979.13 |
| 2014-11-25 | $0.0004636 | $0.0005074 | $0.0003801 | $0.0003979 | $67.33 | $45,468.72 |
| 2014-11-26 | $0.0003986 | $0.0004155 | $0.0003874 | $0.0004052 | $71.31 | $46,307.31 |
| 2014-11-27 | $0.0004076 | $0.0004842 | $0.0004060 | $0.0004362 | $143.74 | $49,850.47 |
| 2014-11-28 | $0.0004359 | $0.0004467 | $0.0004224 | $0.0004367 | $42.59 | $50,310.55 |
| 2014-11-29 | $0.0004363 | $0.0004496 | $0.0004315 | $0.0004318 | $36.99 | $49,851.00 |
| 2014-11-30 | $0.0004281 | $0.0004324 | $0.0004218 | $0.0004234 | $43.60 | $48,980.11 |