Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0002451 | $0.0003093 | $0.0002383 | $0.0002769 | $2,392.85 | $35,159.64 |
| 2015-02-02 | $0.0002763 | $0.0002880 | $0.0001875 | $0.0002648 | $1,711.85 | $33,656.52 |
| 2015-02-03 | $0.0002645 | $0.0003201 | $0.0002221 | $0.0002612 | $1,910.29 | $33,238.66 |
| 2015-02-04 | $0.0002614 | $0.0003975 | $0.0002587 | $0.0003463 | $3,125.16 | $44,106.60 |
| 2015-02-05 | $0.0003463 | $0.0004041 | $0.0003267 | $0.0003558 | $533.28 | $45,351.27 |
| 2015-02-06 | $0.0003561 | $0.0003780 | $0.0002645 | $0.0002778 | $445.48 | $35,421.31 |
| 2015-02-07 | $0.0002778 | $0.0003454 | $0.0002720 | $0.0003370 | $65.34 | $43,010.08 |
| 2015-02-08 | $0.0003371 | $0.0003388 | $0.0003228 | $0.0003260 | $35.73 | $41,630.12 |
| 2015-02-09 | $0.0003262 | $0.0003321 | $0.0003200 | $0.0003276 | $150.22 | $41,870.04 |
| 2015-02-10 | $0.0003280 | $0.0004326 | $0.0003201 | $0.0003433 | $676.61 | $43,911.67 |
| 2015-02-11 | $0.0003429 | $0.0004227 | $0.0003343 | $0.0003504 | $94.98 | $44,857.20 |
| 2015-02-12 | $0.0003507 | $0.0004398 | $0.0003491 | $0.0004211 | $93.90 | $53,950.84 |
| 2015-02-13 | $0.0004214 | $0.0004991 | $0.0004115 | $0.0004663 | $310.41 | $59,805.25 |
| 2015-02-14 | $0.0004661 | $0.0006124 | $0.0001543 | $0.0004897 | $843.47 | $62,879.25 |
| 2015-02-15 | $0.0004889 | $0.0005155 | $0.0004035 | $0.0004183 | $76.16 | $53,768.60 |
| 2015-02-16 | $0.0004203 | $0.0004204 | $0.0003855 | $0.0003950 | $321.02 | $50,812.79 |
| 2015-02-17 | $0.0003952 | $0.0004031 | $0.0003858 | $0.0003993 | $126.65 | $51,418.13 |
| 2015-02-18 | $0.0003995 | $0.0004370 | $0.0002723 | $0.0003449 | $494.70 | $44,462.34 |
| 2015-02-19 | $0.0003450 | $0.0006655 | $0.0002395 | $0.0004694 | $812.53 | $60,576.90 |
| 2015-02-20 | $0.0004686 | $0.0004917 | $0.0004342 | $0.0004393 | $323.90 | $56,735.48 |
| 2015-02-21 | $0.0004388 | $0.0006068 | $0.0002453 | $0.0003182 | $2,273.17 | $41,119.83 |
| 2015-02-22 | $0.0003184 | $0.0003319 | $0.0002665 | $0.0002997 | $293.12 | $38,772.29 |
| 2015-02-23 | $0.0002995 | $0.0003830 | $0.0002833 | $0.0002954 | $728.85 | $38,262.76 |
| 2015-02-24 | $0.0002957 | $0.0002988 | $0.0002745 | $0.0002873 | $181.22 | $37,244.67 |
| 2015-02-25 | $0.0002872 | $0.0002956 | $0.0002222 | $0.0002566 | $312.46 | $33,304.33 |
| 2015-02-26 | $0.0002567 | $0.0002612 | $0.0002386 | $0.0002481 | $21.55 | $32,242.12 |
| 2015-02-27 | $0.0002480 | $0.0002878 | $0.0002388 | $0.0002856 | $43.45 | $37,152.13 |
| 2015-02-28 | $0.0002662 | $0.0002667 | $0.0001384 | $0.0002123 | $419.08 | $27,638.40 |