Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001392 | $0.0001400 | $0.0001345 | $0.0001345 | $12.90 | $18,548.37 |
| 2015-05-02 | $0.0001344 | $0.0001384 | $0.0001336 | $0.0001337 | $18.38 | $18,456.07 |
| 2015-05-03 | $0.0001336 | $0.0001388 | $0.0001330 | $0.0001378 | $15.69 | $19,045.49 |
| 2015-05-04 | $0.0001378 | $0.0001421 | $0.0001358 | $0.0001383 | $13.03 | $19,130.20 |
| 2015-05-05 | $0.0001383 | $0.0001406 | $0.0001320 | $0.0001340 | $12.88 | $18,557.73 |
| 2015-05-06 | $0.0001340 | $0.0001349 | $0.0001281 | $0.0001283 | $18.21 | $17,787.34 |
| 2015-05-07 | $0.0001285 | $0.0001339 | $0.00008310 | $0.00009545 | $68.71 | $13,242.97 |
| 2015-05-08 | $0.00009553 | $0.0001173 | $0.00009052 | $0.00009060 | $396.55 | $12,581.40 |
| 2015-05-09 | $0.00009057 | $0.0001010 | $0.00009050 | $0.00009867 | $13.74 | $13,717.20 |
| 2015-05-10 | $0.00009860 | $0.0001128 | $0.00009565 | $0.0001127 | $49.54 | $15,675.98 |
| 2015-05-11 | $0.0001126 | $0.0001131 | $0.00009446 | $0.00009673 | $22.32 | $13,473.39 |
| 2015-05-12 | $0.00009682 | $0.0001299 | $0.00009561 | $0.0001029 | $28.44 | $14,341.15 |
| 2015-05-13 | $0.0001027 | $0.0001116 | $0.00009369 | $0.0001082 | $7.99 | $15,097.44 |
| 2015-05-14 | $0.0001081 | $0.0001081 | $0.00007636 | $0.00007873 | $52.66 | $10,998.02 |
| 2015-05-15 | $0.00007874 | $0.00008783 | $0.00007874 | $0.00008777 | $30.23 | $12,268.65 |
| 2015-05-16 | $0.00008720 | $0.00009879 | $0.00007799 | $0.00009428 | $46.86 | $13,191.41 |
| 2015-05-17 | $0.00009429 | $0.0001066 | $0.00009423 | $0.0001066 | $29.30 | $14,923.77 |
| 2015-05-18 | $0.0001066 | $0.0001231 | $0.0001063 | $0.0001164 | $41.65 | $16,317.69 |
| 2015-05-19 | $0.0001165 | $0.0001225 | $0.0001021 | $0.0001022 | $18.68 | $14,328.80 |
| 2015-05-20 | $0.0001022 | $0.0001241 | $0.0001021 | $0.0001151 | $15.80 | $16,146.74 |
| 2015-05-21 | $0.0001151 | $0.0001272 | $0.0001151 | $0.0001271 | $6.73 | $17,825.68 |
| 2015-05-22 | $0.0001271 | $0.0001272 | $0.0001176 | $0.0001205 | $13.23 | $16,900.93 |
| 2015-05-23 | $0.0001205 | $0.0001270 | $0.0001199 | $0.0001200 | $5.19 | $16,832.48 |
| 2015-05-24 | $0.0001200 | $0.0001305 | $0.0001200 | $0.0001301 | $11.43 | $18,249.98 |
| 2015-05-25 | $0.0001301 | $0.0001301 | $0.0001136 | $0.0001138 | $38.15 | $15,962.71 |
| 2015-05-26 | $0.0001138 | $0.0001139 | $0.0001043 | $0.0001044 | $3.79 | $14,642.00 |
| 2015-05-27 | $0.0001043 | $0.0001258 | $0.0001020 | $0.0001258 | $45.38 | $17,638.99 |
| 2015-05-28 | $0.0001258 | $0.0001258 | $0.0001115 | $0.0001116 | $10.21 | $15,650.07 |
| 2015-05-29 | $0.0001116 | $0.0001471 | $0.00009429 | $0.0001470 | $147.62 | $20,619.85 |
| 2015-05-30 | $0.0001470 | $0.0001491 | $0.0001162 | $0.0001167 | $21.67 | $16,375.23 |
| 2015-05-31 | $0.0001167 | $0.0001167 | $0.0001101 | $0.0001103 | $3.61 | $15,468.15 |