Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00008966 | $0.00009050 | $0.00008959 | $0.00009034 | $4.69 | $12,670.84 |
| 2016-05-02 | $0.00009037 | $0.00009049 | $0.00008836 | $0.00008892 | $7.13 | $12,472.11 |
| 2016-05-03 | $0.00008893 | $0.0001734 | $0.00008852 | $0.00009457 | $9.05 | $13,264.18 |
| 2016-05-04 | $0.00009127 | $0.00009135 | $0.00008934 | $0.00008941 | $24.51 | $12,541.21 |
| 2016-05-05 | $0.00008941 | $0.0001791 | $0.00008923 | $0.00008971 | $794.44 | $12,583.17 |
| 2016-05-06 | $0.00008971 | $0.00009232 | $0.00008946 | $0.00009200 | $813.09 | $12,903.91 |
| 2016-05-07 | $0.00009197 | $0.00009214 | $0.00009149 | $0.00009168 | $812.08 | $12,859.94 |
| 2016-05-08 | $0.00009171 | $0.0001591 | $0.00009120 | $0.00009172 | $78.08 | $12,864.88 |
| 2016-05-09 | $0.00009171 | $0.00009250 | $0.00009131 | $0.00009209 | $4.22 | $12,916.80 |
| 2016-05-10 | $0.00009210 | $0.00009239 | $0.00008979 | $0.00009013 | $27.26 | $12,641.78 |
| 2016-05-11 | $0.00009018 | $0.0001815 | $0.00009017 | $0.0001811 | $79.33 | $25,396.91 |
| 2016-05-12 | $0.0001811 | $0.0004283 | $0.0001797 | $0.0001819 | $41.56 | $25,512.77 |
| 2016-05-13 | $0.0001819 | $0.0001868 | $0.0001816 | $0.0001823 | $10.24 | $25,565.79 |
| 2016-05-14 | $0.0001823 | $0.0001827 | $0.0001819 | $0.0001823 | $10.84 | $25,565.09 |
| 2016-05-15 | $0.0001823 | $0.0001835 | $0.0001822 | $0.0001831 | $11.12 | $25,676.87 |
| 2016-05-16 | $0.0001830 | $0.0001833 | $0.0001812 | $0.0001817 | $11.69 | $25,488.64 |
| 2016-05-17 | $0.0001817 | $0.0001908 | $0.0001814 | $0.0001815 | $21.80 | $25,461.15 |
| 2016-05-18 | $0.0001815 | $0.0001824 | $0.0001813 | $0.0001819 | $15.68 | $25,510.38 |
| 2016-05-19 | $0.0001818 | $0.0001819 | $0.0001759 | $0.0001759 | $8.72 | $24,665.30 |
| 2016-05-20 | $0.0001755 | $0.0001776 | $0.0001750 | $0.0001770 | $5.68 | $24,823.38 |
| 2016-05-21 | $0.0001771 | $0.0001775 | $0.0001767 | $0.0001773 | $27.30 | $24,867.42 |
| 2016-05-22 | $0.0001773 | $0.0001816 | $0.0001756 | $0.0001758 | $10.99 | $24,654.92 |
| 2016-05-23 | $0.0001757 | $0.0001770 | $0.0001724 | $0.0001733 | $13.31 | $24,303.14 |
| 2016-05-24 | $0.0001732 | $0.0001733 | $0.0001687 | $0.0001695 | $13.99 | $23,773.65 |
| 2016-05-25 | $0.0001695 | $0.0001796 | $0.0001483 | $0.0001483 | $10.91 | $20,807.66 |
| 2016-05-26 | $0.0001484 | $0.0008669 | $0.0001478 | $0.0001813 | $30.00 | $25,436.61 |
| 2016-05-27 | $0.0001814 | $0.0001954 | $0.0001814 | $0.0001895 | $13.19 | $26,578.62 |
| 2016-05-28 | $0.0001894 | $0.0002134 | $0.0001891 | $0.0002122 | $9.69 | $29,770.58 |
| 2016-05-29 | $0.0002120 | $0.0007933 | $0.0002049 | $0.0002102 | $31.53 | $29,487.67 |
| 2016-05-30 | $0.0002105 | $0.0002232 | $0.0002092 | $0.0002192 | $13.63 | $30,749.05 |
| 2016-05-31 | $0.0002189 | $0.0002311 | $0.0002083 | $0.0002126 | $11.19 | $29,816.02 |