Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-02 | $0.00003055 | $0.00003056 | $0.00003055 | $0.00003055 | $0.6109 | $4,284.56 |
| 2016-10-03 | $0.00003054 | $0.00003063 | $0.00003052 | $0.00003059 | $0.6118 | $4,290.92 |
| 2016-10-04 | $0.00006712 | $0.00006719 | $0.00005487 | $0.00005491 | $0.03954 | $7,702.49 |
| 2016-10-05 | $0.00005492 | $0.00006125 | $0.00004272 | $0.00006125 | $0.8226 | $8,591.60 |
| 2016-10-06 | $0.00006125 | $0.00007366 | $0.00006118 | $0.00007356 | $0.05230 | $10,318.23 |
| 2016-10-07 | $0.00007356 | $0.00007356 | $0.00004315 | $0.00004319 | $0.1925 | $6,057.94 |
| 2016-10-08 | $0.00004320 | $0.00004953 | $0.00004320 | $0.00004953 | $0.1243 | $6,946.57 |
| 2016-10-09 | $0.00004953 | $0.00006182 | $0.00004934 | $0.00006166 | $0.1457 | $8,648.68 |
| 2016-10-10 | $0.00006168 | $0.00006213 | $0.00003193 | $0.00003699 | $3.63 | $5,188.52 |
| 2016-10-11 | $0.00003700 | $0.00005779 | $0.00003697 | $0.00005774 | $0.005347 | $8,098.21 |
| 2016-10-12 | $0.00005770 | $0.00005772 | $0.00005724 | $0.00005726 | $0.001534 | $8,031.43 |
| 2016-10-13 | $0.00005726 | $0.00005749 | $0.00004456 | $0.00005093 | $0.7393 | $7,144.20 |
| 2016-10-14 | $0.00005094 | $0.00005763 | $0.00005094 | $0.00005763 | $0.01884 | $8,083.06 |
| 2016-10-15 | $0.00005763 | $0.00005779 | $0.00005737 | $0.00005737 | $0.003772 | $8,047.55 |
| 2016-10-16 | $0.00004493 | $0.00004498 | $0.00004490 | $0.00004490 | $0.6414 | $6,297.55 |
| 2016-10-17 | $0.00004491 | $0.00005756 | $0.00004471 | $0.00005753 | $0.03933 | $8,068.98 |
| 2016-10-18 | $0.00005753 | $0.00005759 | $0.00004452 | $0.00004466 | $0.01973 | $6,263.42 |
| 2016-10-19 | $0.00004466 | $0.00006302 | $0.00004466 | $0.00005044 | $0.2900 | $7,075.37 |
| 2016-10-20 | $0.00005044 | $0.00005055 | $0.00005026 | $0.00005048 | $0.03112 | $7,080.30 |
| 2016-10-21 | $0.00005047 | $0.00005063 | $0.00004420 | $0.00004430 | $0.2648 | $6,214.01 |
| 2016-10-22 | $0.00004430 | $0.00005924 | $0.00004430 | $0.00005911 | $0.04064 | $8,291.37 |
| 2016-10-23 | $0.00005916 | $0.00009219 | $0.00005916 | $0.00009173 | $1.32 | $12,866.03 |
| 2016-10-24 | $0.00009175 | $0.00009178 | $0.00008428 | $0.00008432 | $1.68 | $11,826.63 |
| 2016-10-25 | $0.00008429 | $0.00008485 | $0.00005904 | $0.00005925 | $0.07620 | $8,310.31 |
| 2016-10-26 | $0.00005993 | $0.00006797 | $0.00005993 | $0.00006785 | $0.1844 | $9,516.61 |
| 2016-10-27 | $0.00006783 | $0.00006886 | $0.00006140 | $0.00006191 | $0.01019 | $8,684.30 |
| 2016-10-28 | $0.00006195 | $0.00006195 | $0.00006157 | $0.00006178 | $0.01016 | $8,665.00 |
| 2016-10-29 | $0.00006318 | $0.00006484 | $0.00006318 | $0.00006432 | $3.66 | $9,021.87 |
| 2016-10-30 | $0.00006430 | $0.00007101 | $0.00006268 | $0.00006317 | $0.2918 | $8,860.02 |
| 2016-10-31 | $0.00006317 | $0.00006384 | $0.00006225 | $0.00006309 | $1.36 | $8,849.39 |