Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00006251 | $0.00006273 | $0.00006237 | $0.00006267 | $9.41 | $8,790.71 |
| 2016-04-02 | $0.00006269 | $0.00006331 | $0.00005040 | $0.00005050 | $0.4784 | $7,083.19 |
| 2016-04-03 | $0.00005050 | $0.00005056 | $0.00004617 | $0.00004629 | $0.1484 | $6,493.41 |
| 2016-04-04 | $0.00004630 | $0.00004646 | $0.00004616 | $0.00004633 | $0.08586 | $6,498.84 |
| 2016-04-05 | $0.00005927 | $0.00005931 | $0.00005084 | $0.00005088 | $0.08377 | $7,136.46 |
| 2016-04-06 | $0.00005088 | $0.00005094 | $0.00004650 | $0.00004656 | $0.06429 | $6,530.37 |
| 2016-04-07 | $0.00004658 | $0.00004660 | $0.00004216 | $0.00004226 | $0.6763 | $5,928.18 |
| 2016-04-08 | $0.00004227 | $0.00004249 | $0.00004225 | $0.00004242 | $0.6787 | $5,949.81 |
| 2016-04-10 | $0.00006716 | $0.00006716 | $0.00002529 | $0.00002529 | $0.3308 | $3,547.34 |
| 2016-04-11 | $0.00002529 | $0.00007187 | $0.00002529 | $0.00004224 | $0.7633 | $5,924.35 |
| 2016-04-12 | $0.00004225 | $0.00004273 | $0.00004225 | $0.00004253 | $0.06812 | $5,965.84 |
| 2016-04-13 | $0.00004252 | $0.00004267 | $0.00002115 | $0.00002119 | $1.53 | $2,971.91 |
| 2016-04-14 | $0.00002119 | $0.00006790 | $0.00002115 | $0.00002969 | $0.03496 | $4,164.51 |
| 2016-04-15 | $0.00002970 | $0.00003009 | $0.00002970 | $0.00003008 | $0.03645 | $4,219.46 |
| 2016-04-16 | $0.00003008 | $0.00003028 | $0.00003003 | $0.00003013 | $0.2916 | $4,226.03 |
| 2016-04-17 | $0.00003014 | $0.00005601 | $0.00003014 | $0.00005127 | $0.8430 | $7,191.57 |
| 2016-04-18 | $0.00005129 | $0.00005134 | $0.00003844 | $0.00003857 | $0.008462 | $5,409.49 |
| 2016-04-19 | $0.00003857 | $0.00005580 | $0.00003853 | $0.00003920 | $0.004826 | $5,498.26 |
| 2016-04-20 | $0.00003920 | $0.00007975 | $0.00003487 | $0.00007945 | $2.37 | $11,143.32 |
| 2016-04-21 | $0.00007945 | $0.00007995 | $0.00007937 | $0.00007961 | $1.60 | $11,165.60 |
| 2016-04-22 | $0.00004901 | $0.0001343 | $0.00004886 | $0.0001337 | $8.93 | $18,753.24 |
| 2016-04-23 | $0.0001337 | $0.0001342 | $0.00006665 | $0.0001260 | $1.19 | $17,678.83 |
| 2016-04-24 | $0.0001261 | $0.0001274 | $0.00006852 | $0.00006880 | $2.88 | $9,650.00 |
| 2016-04-25 | $0.00006878 | $0.0002065 | $0.00006847 | $0.00009708 | $3.26 | $13,617.05 |
| 2016-04-26 | $0.00009690 | $0.0002184 | $0.00009295 | $0.00009324 | $2.10 | $13,077.40 |
| 2016-04-27 | $0.00009322 | $0.0002240 | $0.00009300 | $0.0001022 | $3.26 | $14,327.96 |
| 2016-04-28 | $0.0001023 | $0.0001024 | $0.00008848 | $0.00008981 | $18.00 | $12,597.14 |
| 2016-04-29 | $0.00008980 | $0.00009108 | $0.00008920 | $0.00009105 | $4.88 | $12,770.20 |
| 2016-04-30 | $0.00009102 | $0.0001773 | $0.00008954 | $0.00008964 | $5.72 | $12,573.78 |