Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001368 | $0.0001481 | $0.0001350 | $0.0001384 | $17.90 | $18,620.74 |
| 2015-04-02 | $0.0001384 | $0.0001464 | $0.0001351 | $0.0001392 | $151.11 | $18,737.56 |
| 2015-04-03 | $0.0001392 | $0.0001443 | $0.0001383 | $0.0001418 | $9.36 | $19,109.01 |
| 2015-04-04 | $0.0001418 | $0.0001507 | $0.0001233 | $0.0001439 | $272.25 | $19,416.18 |
| 2015-04-05 | $0.0001438 | $0.0001447 | $0.0001411 | $0.0001432 | $20.76 | $19,346.85 |
| 2015-04-06 | $0.0001433 | $0.0001544 | $0.0001346 | $0.0001351 | $14.49 | $18,269.20 |
| 2015-04-07 | $0.0001351 | $0.0001450 | $0.0001265 | $0.0001391 | $137.91 | $18,817.46 |
| 2015-04-08 | $0.0001389 | $0.0001416 | $0.0001333 | $0.0001334 | $6.21 | $18,077.00 |
| 2015-04-09 | $0.0001334 | $0.0001360 | $0.0001300 | $0.0001360 | $41.20 | $18,436.33 |
| 2015-04-10 | $0.0001359 | $0.0001359 | $0.0001279 | $0.0001320 | $35.24 | $17,911.78 |
| 2015-04-11 | $0.0001321 | $0.0001340 | $0.0001288 | $0.0001321 | $21.78 | $17,941.88 |
| 2015-04-12 | $0.0001321 | $0.0001347 | $0.0001294 | $0.0001344 | $17.02 | $18,274.59 |
| 2015-04-13 | $0.0001345 | $0.0001365 | $0.0001249 | $0.0001249 | $14.00 | $16,993.85 |
| 2015-04-14 | $0.0001248 | $0.0001251 | $0.0001147 | $0.0001176 | $28.98 | $16,013.66 |
| 2015-04-15 | $0.0001176 | $0.0001207 | $0.0001117 | $0.0001192 | $21.92 | $16,245.15 |
| 2015-04-16 | $0.0001193 | $0.0001277 | $0.0001180 | $0.0001257 | $35.66 | $17,145.88 |
| 2015-04-17 | $0.0001257 | $0.0001268 | $0.0001161 | $0.0001224 | $55.58 | $16,695.42 |
| 2015-04-18 | $0.0001223 | $0.0001296 | $0.0001212 | $0.0001296 | $9.47 | $17,688.79 |
| 2015-04-19 | $0.0001295 | $0.0001369 | $0.0001137 | $0.0001329 | $24.30 | $18,151.06 |
| 2015-04-20 | $0.0001329 | $0.0001360 | $0.0001252 | $0.0001258 | $6.97 | $17,188.82 |
| 2015-04-21 | $0.0001258 | $0.0001398 | $0.0001233 | $0.0001289 | $107.33 | $17,622.96 |
| 2015-04-22 | $0.0001294 | $0.0001323 | $0.0001171 | $0.0001171 | $330.29 | $16,014.97 |
| 2015-04-23 | $0.0001173 | $0.0001383 | $0.0001168 | $0.0001317 | $9.09 | $18,032.48 |
| 2015-04-24 | $0.0001317 | $0.0001345 | $0.0001257 | $0.0001341 | $24.41 | $18,374.33 |
| 2015-04-25 | $0.0001341 | $0.0001398 | $0.0001234 | $0.0001252 | $15.20 | $17,174.10 |
| 2015-04-26 | $0.0001252 | $0.0001331 | $0.0001054 | $0.0001250 | $23.33 | $17,160.36 |
| 2015-04-27 | $0.0001250 | $0.0001360 | $0.0001198 | $0.0001280 | $41.08 | $17,595.13 |
| 2015-04-28 | $0.0001281 | $0.0001355 | $0.0001227 | $0.0001270 | $10.89 | $17,472.94 |
| 2015-04-29 | $0.0001275 | $0.0001305 | $0.0001174 | $0.0001264 | $18.15 | $17,399.79 |
| 2015-04-30 | $0.0001263 | $0.0001394 | $0.0001258 | $0.0001391 | $37.11 | $19,177.45 |