Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0002126 | $0.0002175 | $0.0002103 | $0.0002151 | $18.66 | $30,176.64 |
| 2016-06-02 | $0.0002148 | $0.0002637 | $0.0002138 | $0.0002206 | $16.86 | $30,940.09 |
| 2016-06-03 | $0.0002206 | $0.0002299 | $0.0002148 | $0.0002276 | $9.25 | $31,929.22 |
| 2016-06-04 | $0.0002277 | $0.0002361 | $0.0002257 | $0.0002293 | $10.85 | $32,158.27 |
| 2016-06-05 | $0.0002291 | $0.0002331 | $0.0002277 | $0.0002300 | $13.25 | $32,262.62 |
| 2016-06-06 | $0.0002300 | $0.0002346 | $0.0002298 | $0.0002342 | $9.98 | $32,848.64 |
| 2016-06-07 | $0.0002342 | $0.0002361 | $0.0002011 | $0.0002018 | $13.75 | $28,303.15 |
| 2016-06-08 | $0.0002018 | $0.0002040 | $0.0002006 | $0.0002036 | $17.39 | $28,561.65 |
| 2016-06-09 | $0.0002036 | $0.0002038 | $0.0001998 | $0.0002011 | $8.53 | $28,210.58 |
| 2016-06-10 | $0.0002011 | $0.0002027 | $0.0002007 | $0.0002021 | $14.65 | $28,353.93 |
| 2016-06-11 | $0.0002021 | $0.0002125 | $0.0002021 | $0.0002125 | $7.86 | $29,804.52 |
| 2016-06-12 | $0.0002124 | $0.0009309 | $0.00007632 | $0.00008067 | $20.59 | $11,315.57 |
| 2016-06-13 | $0.00008073 | $0.0001074 | $0.00007974 | $0.0001056 | $0.1598 | $14,817.89 |
| 2016-06-14 | $0.0001057 | $0.0001057 | $0.0001028 | $0.0001038 | $0.1569 | $14,552.66 |
| 2016-06-15 | $0.0001015 | $0.0001172 | $0.0001009 | $0.0001041 | $1.59 | $14,602.45 |
| 2016-06-16 | $0.0001042 | $0.0001124 | $0.0001030 | $0.0001073 | $3.97 | $15,044.70 |
| 2016-06-17 | $0.0001073 | $0.0001085 | $0.0001003 | $0.0001049 | $3.99 | $14,714.80 |
| 2016-06-18 | $0.0001048 | $0.0001089 | $0.0001027 | $0.0001059 | $3.11 | $14,854.92 |
| 2016-06-19 | $0.0001059 | $0.0001073 | $0.0001044 | $0.0001069 | $1.69 | $14,990.41 |
| 2016-06-20 | $0.0001069 | $0.0003022 | $0.0001056 | $0.0001622 | $14.86 | $22,751.98 |
| 2016-06-21 | $0.0001622 | $0.0001622 | $0.0001278 | $0.0001332 | $1.44 | $18,680.16 |
| 2016-06-22 | $0.0001333 | $0.0001357 | $0.0001175 | $0.0001176 | $4.60 | $16,501.04 |
| 2016-06-23 | $0.0001192 | $0.0001250 | $0.0001116 | $0.0001219 | $0.3009 | $17,100.24 |
| 2016-06-24 | $0.0001316 | $0.0001341 | $0.0001283 | $0.0001334 | $0.8003 | $18,709.48 |
| 2016-06-25 | $0.0001331 | $0.0001383 | $0.0001293 | $0.0001331 | $0.1149 | $18,664.45 |
| 2016-06-26 | $0.0001330 | $0.0001332 | $0.0001234 | $0.0001258 | $0.01760 | $17,638.15 |
| 2016-06-27 | $0.0001289 | $0.0001297 | $0.0001215 | $0.0001229 | $1.38 | $17,237.70 |
| 2016-06-28 | $0.0001241 | $0.0001650 | $0.0001240 | $0.0001636 | $51.23 | $22,946.95 |
| 2016-06-29 | $0.0001636 | $0.0001734 | $0.0001499 | $0.0001516 | $8.06 | $21,258.61 |
| 2016-06-30 | $0.0001516 | $0.0001626 | $0.0001497 | $0.0001606 | $6.42 | $22,530.09 |