Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0001634 | $0.0001690 | $0.0001559 | $0.0001661 | $14.21 | $23,300.83 |
| 2015-11-02 | $0.0001660 | $0.0001833 | $0.0001619 | $0.0001731 | $19.20 | $24,279.58 |
| 2015-11-03 | $0.0001734 | $0.0002090 | $0.0001660 | $0.0002006 | $28.40 | $28,132.87 |
| 2015-11-04 | $0.0002017 | $0.0002230 | $0.0001712 | $0.0001840 | $74.70 | $25,803.81 |
| 2015-11-05 | $0.0001852 | $0.0002014 | $0.0001693 | $0.0001744 | $23.21 | $24,466.97 |
| 2015-11-06 | $0.0001584 | $0.0001744 | $0.0001149 | $0.0001159 | $37.52 | $16,255.86 |
| 2015-11-07 | $0.0001161 | $0.0001781 | $0.00009850 | $0.0001122 | $72.91 | $15,738.58 |
| 2015-11-08 | $0.0001082 | $0.0001319 | $0.00009918 | $0.0001194 | $56.53 | $16,745.66 |
| 2015-11-09 | $0.0001197 | $0.0001197 | $0.00009889 | $0.0001009 | $9.98 | $14,154.17 |
| 2015-11-10 | $0.0001111 | $0.0001113 | $0.00009125 | $0.00009241 | $5.47 | $12,962.15 |
| 2015-11-11 | $0.00009246 | $0.0002195 | $0.00008157 | $0.0001586 | $211.12 | $22,246.62 |
| 2015-11-12 | $0.0001587 | $0.0001675 | $0.00009511 | $0.0001254 | $245.65 | $17,585.55 |
| 2015-11-13 | $0.0001251 | $0.0001307 | $0.0001008 | $0.0001009 | $92.83 | $14,148.84 |
| 2015-11-14 | $0.0001010 | $0.0001217 | $0.00009871 | $0.0001124 | $31.49 | $15,763.96 |
| 2015-11-15 | $0.0001124 | $0.0001175 | $0.00009571 | $0.00009619 | $30.80 | $13,491.58 |
| 2015-11-16 | $0.00009617 | $0.0001025 | $0.00009489 | $0.0001014 | $10.40 | $14,216.87 |
| 2015-11-17 | $0.0001014 | $0.0001131 | $0.00009881 | $0.00009944 | $22.24 | $13,947.63 |
| 2015-11-18 | $0.00009946 | $0.0001503 | $0.00009566 | $0.0001470 | $226.09 | $20,612.84 |
| 2015-11-19 | $0.0001471 | $0.0001499 | $0.0001032 | $0.0001102 | $18.45 | $15,460.15 |
| 2015-11-20 | $0.0001103 | $0.0001247 | $0.0001006 | $0.0001051 | $16.85 | $14,738.22 |
| 2015-11-21 | $0.0001050 | $0.0001168 | $0.0001016 | $0.0001168 | $36.27 | $16,383.36 |
| 2015-11-22 | $0.0001169 | $0.0001211 | $0.0001038 | $0.0001086 | $6.62 | $15,237.56 |
| 2015-11-23 | $0.0001087 | $0.0001167 | $0.0001064 | $0.0001098 | $8.14 | $15,403.91 |
| 2015-11-24 | $0.0001098 | $0.0001098 | $0.0001015 | $0.0001018 | $13.52 | $14,279.00 |
| 2015-11-25 | $0.0001018 | $0.0001082 | $0.0001008 | $0.0001051 | $12.85 | $14,739.35 |
| 2015-11-26 | $0.0001050 | $0.0001141 | $0.0001026 | $0.0001108 | $14.43 | $15,536.88 |
| 2015-11-27 | $0.0001100 | $0.0001141 | $0.0001066 | $0.0001075 | $10.17 | $15,082.01 |
| 2015-11-28 | $0.0001074 | $0.0001079 | $0.00009957 | $0.00009996 | $13.33 | $14,020.18 |
| 2015-11-29 | $0.0001001 | $0.0001053 | $0.00009795 | $0.0001003 | $13.82 | $14,065.94 |
| 2015-11-30 | $0.0001002 | $0.0001062 | $0.00009788 | $0.00009894 | $14.61 | $13,878.16 |