Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.0002054 | $0.0003291 | $0.0002029 | $0.0002399 | $110.74 | $33,650.52 |
| 2015-10-02 | $0.0002399 | $0.0002616 | $0.0002369 | $0.0002397 | $27.65 | $33,617.42 |
| 2015-10-03 | $0.0002396 | $0.0002421 | $0.0002369 | $0.0002388 | $26.71 | $33,493.98 |
| 2015-10-04 | $0.0002411 | $0.0002411 | $0.0001312 | $0.0001477 | $510.32 | $20,713.13 |
| 2015-10-05 | $0.0001477 | $0.0001572 | $0.0001152 | $0.0001153 | $74.62 | $16,174.37 |
| 2015-10-06 | $0.0001154 | $0.0001499 | $0.00009847 | $0.00009853 | $105.45 | $13,819.88 |
| 2015-10-07 | $0.00009845 | $0.0001011 | $0.00008050 | $0.00008061 | $101.81 | $11,306.55 |
| 2015-10-08 | $0.00008064 | $0.00008994 | $0.00005088 | $0.00006300 | $257.72 | $8,835.84 |
| 2015-10-09 | $0.00006297 | $0.00009006 | $0.00004387 | $0.00005855 | $220.11 | $8,213.04 |
| 2015-10-10 | $0.00005855 | $0.0001053 | $0.00004875 | $0.00006857 | $78.78 | $9,617.49 |
| 2015-10-11 | $0.00006858 | $0.00009070 | $0.00006838 | $0.00006921 | $11.12 | $9,707.55 |
| 2015-10-12 | $0.00006919 | $0.0001891 | $0.00006139 | $0.0001251 | $379.26 | $17,548.94 |
| 2015-10-13 | $0.0001276 | $0.0001298 | $0.00007557 | $0.00009474 | $139.58 | $13,288.71 |
| 2015-10-14 | $0.00009481 | $0.0001224 | $0.00008463 | $0.00008823 | $29.48 | $12,374.84 |
| 2015-10-15 | $0.00008820 | $0.0001169 | $0.00008820 | $0.00009157 | $38.02 | $12,844.33 |
| 2015-10-16 | $0.00009155 | $0.0001278 | $0.00008887 | $0.0001024 | $138.86 | $14,365.12 |
| 2015-10-17 | $0.0001025 | $0.0001246 | $0.0001010 | $0.0001084 | $22.90 | $15,199.83 |
| 2015-10-18 | $0.0001082 | $0.0001157 | $0.00009910 | $0.00009939 | $10.25 | $13,940.26 |
| 2015-10-19 | $0.00009937 | $0.0001445 | $0.00009679 | $0.0001317 | $101.72 | $18,475.66 |
| 2015-10-20 | $0.0001317 | $0.0001455 | $0.0001316 | $0.0001401 | $36.98 | $19,651.90 |
| 2015-10-21 | $0.0001401 | $0.0001899 | $0.0001332 | $0.0001864 | $261.07 | $26,145.21 |
| 2015-10-22 | $0.0001864 | $0.0002026 | $0.0001365 | $0.0001424 | $92.91 | $19,975.62 |
| 2015-10-23 | $0.0001425 | $0.0001471 | $0.0001368 | $0.0001466 | $140.53 | $20,556.17 |
| 2015-10-24 | $0.0001465 | $0.0001479 | $0.0001385 | $0.0001437 | $17.98 | $20,151.51 |
| 2015-10-25 | $0.0001436 | $0.0001533 | $0.0001413 | $0.0001414 | $101.00 | $19,834.10 |
| 2015-10-26 | $0.0001417 | $0.0001448 | $0.0001401 | $0.0001426 | $56.25 | $20,007.60 |
| 2015-10-27 | $0.0001426 | $0.0001562 | $0.0001426 | $0.0001498 | $33.52 | $21,006.55 |
| 2015-10-28 | $0.0001527 | $0.0001632 | $0.0001493 | $0.0001524 | $226.91 | $21,380.07 |
| 2015-10-29 | $0.0001523 | $0.0001635 | $0.0001509 | $0.0001600 | $155.79 | $22,440.60 |
| 2015-10-30 | $0.0001600 | $0.0001708 | $0.0001570 | $0.0001641 | $14.25 | $23,013.71 |
| 2015-10-31 | $0.0001641 | $0.0001729 | $0.0001577 | $0.0001633 | $23.77 | $22,904.73 |