Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00006330 | $0.00008323 | $0.00006318 | $0.00006669 | $0.7112 | $9,354.51 |
| 2016-09-02 | $0.00006670 | $0.00006904 | $0.00006287 | $0.00006746 | $0.8147 | $9,461.65 |
| 2016-09-03 | $0.00006746 | $0.00007313 | $0.00006316 | $0.00006577 | $0.01315 | $9,225.21 |
| 2016-09-04 | $0.00006580 | $0.00006730 | $0.00006565 | $0.00006693 | $0.6559 | $9,388.18 |
| 2016-09-05 | $0.00006695 | $0.00006963 | $0.00006625 | $0.00006869 | $0.8206 | $9,635.19 |
| 2016-09-06 | $0.00006870 | $0.00008025 | $0.00006768 | $0.00008024 | $3.45 | $11,255.22 |
| 2016-09-07 | $0.00008025 | $0.00009207 | $0.00007940 | $0.00009205 | $0.06160 | $12,910.56 |
| 2016-09-08 | $0.00006898 | $0.00006916 | $0.00006858 | $0.00006891 | $0.6993 | $9,665.15 |
| 2016-09-09 | $0.00006889 | $0.00008105 | $0.00006823 | $0.00008098 | $0.04049 | $11,358.42 |
| 2016-09-10 | $0.00008097 | $0.00008126 | $0.00006846 | $0.00006859 | $1.06 | $9,620.84 |
| 2016-09-11 | $0.00006859 | $0.00007885 | $0.00006606 | $0.00007885 | $0.3868 | $11,059.53 |
| 2016-09-12 | $0.00007887 | $0.00007906 | $0.00006660 | $0.00006689 | $4.38 | $9,381.47 |
| 2016-09-13 | $0.00006691 | $0.00006723 | $0.00006676 | $0.00006700 | $0.6164 | $9,397.43 |
| 2016-09-14 | $0.00006702 | $0.00006731 | $0.00006693 | $0.00006718 | $0.6315 | $9,423.24 |
| 2016-09-15 | $0.00006718 | $0.00008524 | $0.00006712 | $0.00008502 | $2.82 | $11,924.57 |
| 2016-09-16 | $0.00008500 | $0.00008515 | $0.00006674 | $0.00006677 | $0.5144 | $9,364.81 |
| 2016-09-17 | $0.00006677 | $0.00007284 | $0.00006674 | $0.00007274 | $0.03802 | $10,202.18 |
| 2016-09-18 | $0.00007272 | $0.00007320 | $0.00006697 | $0.00007319 | $1.71 | $10,265.64 |
| 2016-09-19 | $0.00007318 | $0.00007331 | $0.00007299 | $0.00007311 | $0.6126 | $10,254.02 |
| 2016-09-20 | $0.00007311 | $0.00007314 | $0.00006697 | $0.00006700 | $0.7025 | $9,397.67 |
| 2016-09-21 | $0.00006691 | $0.00006691 | $0.00005959 | $0.00005971 | $5.21 | $8,374.74 |
| 2016-09-22 | $0.00005971 | $0.00006583 | $0.00005962 | $0.00005962 | $1.07 | $8,363.12 |
| 2016-09-23 | $0.00005963 | $0.00006635 | $0.00005958 | $0.00006631 | $0.1128 | $9,301.47 |
| 2016-09-24 | $0.00006631 | $0.00007235 | $0.00006020 | $0.00007231 | $0.1519 | $10,142.14 |
| 2016-09-25 | $0.00007232 | $0.00007241 | $0.00006597 | $0.00006609 | $1.38 | $9,270.58 |
| 2016-09-26 | $0.00006609 | $0.00006612 | $0.00006003 | $0.00006081 | $2.90 | $8,529.97 |
| 2016-09-27 | $0.00006080 | $0.00006082 | $0.00006052 | $0.00006061 | $0.008410 | $8,501.86 |
| 2016-09-28 | $0.00006062 | $0.00006066 | $0.00005443 | $0.00005443 | $1.08 | $7,634.73 |
| 2016-09-29 | $0.00005443 | $0.00006068 | $0.00005443 | $0.00005450 | $0.1332 | $7,644.85 |
| 2016-09-30 | $0.00005451 | $0.00005457 | $0.00005437 | $0.00005453 | $0.09650 | $7,647.97 |