Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001072 | $0.00002161 | $0.00001068 | $0.00002161 | $0.1434 | $3,030.46 |
| 2017-04-02 | $0.00002161 | $0.00002215 | $0.00002151 | $0.00002204 | $1.43 | $3,091.50 |
| 2017-04-03 | $0.00002204 | $0.00002303 | $0.00002204 | $0.00002285 | $17.88 | $3,204.32 |
| 2017-04-04 | $0.00002288 | $0.00002313 | $0.00002241 | $0.00002261 | $9.78 | $3,171.28 |
| 2017-04-05 | $0.00002248 | $0.00002249 | $0.00002248 | $0.00002249 | $0.2300 | $3,154.03 |
| 2017-04-06 | $0.00002250 | $0.00002377 | $0.00001139 | $0.00002367 | $1.96 | $3,319.40 |
| 2017-04-07 | $0.00002365 | $0.00003542 | $0.00002327 | $0.00002352 | $4.51 | $3,299.56 |
| 2017-04-08 | $0.00002354 | $0.00002370 | $0.00002325 | $0.00002351 | $0.7657 | $3,297.99 |
| 2017-04-09 | $0.00002352 | $0.00004783 | $0.00002351 | $0.00003564 | $4.15 | $4,999.17 |
| 2017-04-10 | $0.00003564 | $0.00003571 | $0.00002363 | $0.00002373 | $0.2136 | $3,328.65 |
| 2017-04-11 | $0.00002374 | $0.00006031 | $0.00002374 | $0.00003617 | $7.16 | $5,073.69 |
| 2017-04-12 | $0.00003615 | $0.00003621 | $0.00003590 | $0.00003603 | $0.3002 | $5,053.03 |
| 2017-04-13 | $0.00003601 | $0.00006026 | $0.00003601 | $0.00004676 | $8.75 | $6,558.73 |
| 2017-04-14 | $0.00004677 | $0.00005875 | $0.00004639 | $0.00004671 | $1.28 | $6,552.00 |
| 2017-04-15 | $0.00004670 | $0.00007124 | $0.00004660 | $0.00007035 | $8.06 | $9,867.30 |
| 2017-04-16 | $0.00007035 | $0.00007123 | $0.00007035 | $0.00007099 | $0.4259 | $9,957.43 |
| 2017-04-17 | $0.00007098 | $0.0001067 | $0.00007098 | $0.00007164 | $84.13 | $10,048.32 |
| 2017-04-18 | $0.00007163 | $0.00007305 | $0.00006056 | $0.00006058 | $4.95 | $8,497.66 |
| 2017-04-19 | $0.00006058 | $0.00008470 | $0.00006056 | $0.00008470 | $0.7143 | $11,879.55 |
| 2017-04-20 | $0.00008472 | $0.00008686 | $0.00008459 | $0.00008637 | $0.1234 | $12,114.89 |
| 2017-04-21 | $0.00007393 | $0.00007416 | $0.00007293 | $0.00007329 | $0.3943 | $10,280.18 |
| 2017-04-22 | $0.00007332 | $0.00007413 | $0.00007251 | $0.00007393 | $2.96 | $10,369.30 |
| 2017-04-23 | $0.00007390 | $0.00007393 | $0.00007224 | $0.00007241 | $5.98 | $10,155.87 |
| 2017-04-24 | $0.00007243 | $0.00008588 | $0.00007243 | $0.00007502 | $2.92 | $10,522.63 |
| 2017-04-25 | $0.00007501 | $0.00007604 | $0.00007500 | $0.00007592 | $1.34 | $10,648.45 |
| 2017-04-26 | $0.00007593 | $0.00007649 | $0.00006369 | $0.00006400 | $14.39 | $8,976.53 |
| 2017-04-27 | $0.00006400 | $0.00006490 | $0.00003971 | $0.00005272 | $25.60 | $7,394.25 |
| 2017-04-28 | $0.00005271 | $0.00005271 | $0.00003877 | $0.00003951 | $0.02469 | $5,541.10 |
| 2017-04-29 | $0.00003949 | $0.00006636 | $0.00003949 | $0.00006608 | $11.11 | $9,268.06 |
| 2017-04-30 | $0.00006609 | $0.00006611 | $0.00005260 | $0.00005392 | $18.87 | $7,562.45 |