Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001955 | $0.0001983 | $0.0001928 | $0.0001938 | $7.28 | $27,179.79 |
| 2015-09-02 | $0.0001938 | $0.0002484 | $0.0001912 | $0.0002050 | $106.82 | $28,757.74 |
| 2015-09-03 | $0.0002051 | $0.0002129 | $0.0002038 | $0.0002047 | $65.46 | $28,705.56 |
| 2015-09-04 | $0.0002047 | $0.0002124 | $0.0002041 | $0.0002097 | $17.85 | $29,406.74 |
| 2015-09-05 | $0.0002096 | $0.0002152 | $0.0002065 | $0.0002115 | $5.30 | $29,671.27 |
| 2015-09-06 | $0.0002115 | $0.0002217 | $0.0002115 | $0.0002183 | $9.41 | $30,625.48 |
| 2015-09-07 | $0.0002182 | $0.0002203 | $0.0002149 | $0.0002161 | $53.34 | $30,308.20 |
| 2015-09-08 | $0.0002159 | $0.0002212 | $0.0001986 | $0.0001998 | $16.85 | $28,019.82 |
| 2015-09-09 | $0.0001998 | $0.0002313 | $0.0001912 | $0.0002024 | $32.81 | $28,388.01 |
| 2015-09-10 | $0.0002024 | $0.0002072 | $0.0001939 | $0.0002028 | $14.53 | $28,443.69 |
| 2015-09-11 | $0.0002027 | $0.0002405 | $0.0002026 | $0.0002162 | $38.13 | $30,318.16 |
| 2015-09-12 | $0.0002161 | $0.0002207 | $0.0001929 | $0.0001929 | $31.90 | $27,049.76 |
| 2015-09-13 | $0.0001929 | $0.0002053 | $0.0001403 | $0.0001412 | $25.20 | $19,801.28 |
| 2015-09-14 | $0.0001410 | $0.0004509 | $0.0001365 | $0.0002059 | $107.31 | $28,883.42 |
| 2015-09-15 | $0.0002059 | $0.0004943 | $0.0002058 | $0.0002304 | $161.19 | $32,313.82 |
| 2015-09-16 | $0.0002303 | $0.0002732 | $0.0002083 | $0.0002372 | $33.41 | $33,270.83 |
| 2015-09-17 | $0.0002372 | $0.0002389 | $0.0002170 | $0.0002205 | $8.86 | $30,932.93 |
| 2015-09-18 | $0.0002205 | $0.0002205 | $0.0001652 | $0.0001701 | $25.27 | $23,853.18 |
| 2015-09-19 | $0.0001700 | $0.0001792 | $0.0001621 | $0.0001622 | $25.39 | $22,749.88 |
| 2015-09-20 | $0.0001622 | $0.0001622 | $0.0001419 | $0.0001420 | $12.49 | $19,917.56 |
| 2015-09-21 | $0.0001420 | $0.0001535 | $0.0001247 | $0.0001249 | $16.09 | $17,516.54 |
| 2015-09-22 | $0.0001250 | $0.0001634 | $0.0001202 | $0.0001400 | $49.02 | $19,640.26 |
| 2015-09-23 | $0.0001400 | $0.0004543 | $0.0001184 | $0.0003328 | $284.46 | $46,681.89 |
| 2015-09-24 | $0.0002191 | $0.0002997 | $0.0002078 | $0.0002996 | $28.85 | $42,016.19 |
| 2015-09-25 | $0.0002995 | $0.0003532 | $0.0002191 | $0.0002198 | $74.04 | $30,823.39 |
| 2015-09-26 | $0.0002197 | $0.0002294 | $0.0001891 | $0.0001927 | $10.11 | $27,034.90 |
| 2015-09-27 | $0.0001927 | $0.0001963 | $0.0001860 | $0.0001862 | $22.99 | $26,116.60 |
| 2015-09-28 | $0.0001932 | $0.0002853 | $0.0001860 | $0.0002247 | $54.99 | $31,519.79 |
| 2015-09-29 | $0.0002247 | $0.0002379 | $0.0002021 | $0.0002246 | $33.06 | $31,509.27 |
| 2015-09-30 | $0.0002248 | $0.0002304 | $0.0002005 | $0.0002054 | $19.41 | $28,808.80 |