Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0002078 | $0.0002099 | $0.0001947 | $0.0002002 | $10.56 | $28,084.62 |
| 2015-08-02 | $0.0001999 | $0.0002137 | $0.0001943 | $0.0002119 | $38.03 | $29,727.94 |
| 2015-08-03 | $0.0002119 | $0.0002185 | $0.0002101 | $0.0002140 | $22.46 | $30,021.65 |
| 2015-08-04 | $0.0002137 | $0.0002171 | $0.0002113 | $0.0002140 | $31.27 | $30,012.11 |
| 2015-08-05 | $0.0002139 | $0.0002165 | $0.0002111 | $0.0002114 | $16.86 | $29,651.35 |
| 2015-08-06 | $0.0002114 | $0.0002178 | $0.0002093 | $0.0002146 | $26.03 | $30,096.27 |
| 2015-08-07 | $0.0002145 | $0.0002213 | $0.0002100 | $0.0002207 | $79.33 | $30,960.28 |
| 2015-08-08 | $0.0002209 | $0.0002211 | $0.0002060 | $0.0002060 | $12.61 | $28,895.20 |
| 2015-08-09 | $0.0002062 | $0.0002109 | $0.0002047 | $0.0002067 | $20.07 | $28,991.42 |
| 2015-08-10 | $0.0002067 | $0.0002101 | $0.0001982 | $0.0002009 | $22.55 | $28,185.33 |
| 2015-08-11 | $0.0002010 | $0.0002027 | $0.0001985 | $0.0002027 | $2.95 | $28,433.45 |
| 2015-08-12 | $0.0002028 | $0.0002070 | $0.0002006 | $0.0002024 | $25.79 | $28,391.94 |
| 2015-08-13 | $0.0002024 | $0.0002070 | $0.0002004 | $0.0002033 | $16.82 | $28,510.18 |
| 2015-08-14 | $0.0002033 | $0.0002078 | $0.0002009 | $0.0002042 | $19.99 | $28,641.88 |
| 2015-08-15 | $0.0002041 | $0.0002078 | $0.0002012 | $0.0002014 | $16.80 | $28,242.00 |
| 2015-08-16 | $0.0002014 | $0.0002041 | $0.0001979 | $0.0001991 | $19.91 | $27,920.09 |
| 2015-08-17 | $0.0001991 | $0.0002022 | $0.0001980 | $0.0001986 | $21.58 | $27,859.50 |
| 2015-08-18 | $0.0001986 | $0.0002033 | $0.0001620 | $0.0001620 | $11.38 | $22,722.53 |
| 2015-08-19 | $0.0001604 | $0.0001818 | $0.0001604 | $0.0001723 | $5.86 | $24,168.49 |
| 2015-08-20 | $0.0001722 | $0.0001827 | $0.0001722 | $0.0001802 | $31.13 | $25,268.43 |
| 2015-08-21 | $0.0001801 | $0.0001847 | $0.0001763 | $0.0001769 | $15.08 | $24,815.80 |
| 2015-08-22 | $0.0001768 | $0.0002287 | $0.0001757 | $0.0001844 | $68.81 | $25,857.53 |
| 2015-08-23 | $0.0001843 | $0.0002186 | $0.0001805 | $0.0001941 | $14.82 | $27,228.60 |
| 2015-08-24 | $0.0001939 | $0.0001939 | $0.0001684 | $0.0001691 | $13.16 | $23,720.49 |
| 2015-08-25 | $0.0001684 | $0.0002725 | $0.0001597 | $0.0001906 | $98.90 | $26,739.78 |
| 2015-08-26 | $0.0001906 | $0.0001988 | $0.0001894 | $0.0001918 | $25.60 | $26,907.96 |
| 2015-08-27 | $0.0001919 | $0.0001960 | $0.0001892 | $0.0001900 | $6.18 | $26,645.11 |
| 2015-08-28 | $0.0001901 | $0.0001992 | $0.0001874 | $0.0001965 | $7.56 | $27,561.86 |
| 2015-08-29 | $0.0001964 | $0.0002025 | $0.0001933 | $0.0001952 | $8.74 | $27,376.16 |
| 2015-08-30 | $0.0001952 | $0.0001992 | $0.0001933 | $0.0001965 | $25.00 | $27,560.46 |
| 2015-08-31 | $0.0001967 | $0.0001997 | $0.0001943 | $0.0001957 | $1.74 | $27,442.78 |