Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00005392 | $0.00005748 | $0.00004334 | $0.00004349 | $17.55 | $6,100.48 |
| 2017-05-02 | $0.00004344 | $0.00005851 | $0.00004324 | $0.00005647 | $23.86 | $7,921.23 |
| 2017-05-03 | $0.00005681 | $0.00007282 | $0.00004908 | $0.00007263 | $14.22 | $10,187.49 |
| 2017-05-04 | $0.00007263 | $0.00008045 | $0.00004484 | $0.00004602 | $1.09 | $6,454.59 |
| 2017-05-05 | $0.00004613 | $0.00009639 | $0.00004613 | $0.00007779 | $2.07 | $10,911.65 |
| 2017-05-06 | $0.00007777 | $0.00007894 | $0.00006206 | $0.00007894 | $2.39 | $11,071.62 |
| 2017-05-07 | $0.00007894 | $0.00009679 | $0.00007815 | $0.00009361 | $2.69 | $13,130.52 |
| 2017-05-08 | $0.00009464 | $0.0001007 | $0.00007179 | $0.00007835 | $2.04 | $10,990.23 |
| 2017-05-09 | $0.00007856 | $0.00009134 | $0.00007803 | $0.00008773 | $0.5165 | $12,304.60 |
| 2017-05-10 | $0.00008777 | $0.00008802 | $0.00008595 | $0.00008681 | $0.2507 | $12,176.19 |
| 2017-05-11 | $0.00008748 | $0.0001100 | $0.00007241 | $0.0001095 | $37.85 | $15,361.55 |
| 2017-05-12 | $0.0001096 | $0.0001099 | $0.00009999 | $0.0001019 | $2.39 | $14,295.98 |
| 2017-05-13 | $0.0001017 | $0.0001244 | $0.00009488 | $0.0001241 | $0.8868 | $17,413.59 |
| 2017-05-14 | $0.0001245 | $0.0001245 | $0.0001055 | $0.0001074 | $9.01 | $15,062.93 |
| 2017-05-15 | $0.0001075 | $0.0001219 | $0.0001040 | $0.0001212 | $18.49 | $16,993.64 |
| 2017-05-16 | $0.0001210 | $0.0001228 | $0.0001036 | $0.0001044 | $4.03 | $14,636.67 |
| 2017-05-17 | $0.0001043 | $0.0001102 | $0.0001032 | $0.0001091 | $1.09 | $15,302.78 |
| 2017-05-18 | $0.0001092 | $0.0001133 | $0.0001091 | $0.0001131 | $0.5928 | $15,860.18 |
| 2017-05-19 | $0.0001131 | $0.0001181 | $0.00007636 | $0.0001179 | $3.80 | $16,533.44 |
| 2017-05-20 | $0.0001177 | $0.0001191 | $0.00007897 | $0.00009551 | $43.74 | $13,395.95 |
| 2017-05-21 | $0.00009546 | $0.0001798 | $0.00008173 | $0.0001648 | $14.85 | $23,113.58 |
| 2017-05-22 | $0.0001641 | $0.0001945 | $0.0001001 | $0.0001744 | $124.20 | $24,462.20 |
| 2017-05-23 | $0.0001805 | $0.0002269 | $0.0001770 | $0.0002015 | $92.57 | $28,269.63 |
| 2017-05-24 | $0.0002018 | $0.0003670 | $0.0002018 | $0.0003283 | $290.67 | $46,048.60 |
| 2017-05-25 | $0.0003265 | $0.0004511 | $0.0003070 | $0.0003070 | $149.51 | $43,055.26 |
| 2017-05-26 | $0.0003053 | $0.0003370 | $0.0002501 | $0.0002705 | $59.65 | $37,937.92 |
| 2017-05-27 | $0.0002712 | $0.0003289 | $0.0002262 | $0.0002644 | $102.89 | $37,087.51 |
| 2017-05-28 | $0.0002660 | $0.0003669 | $0.0002508 | $0.0003561 | $51.38 | $49,947.76 |
| 2017-05-29 | $0.0003558 | $0.0004391 | $0.0002687 | $0.0002730 | $30.71 | $38,295.59 |
| 2017-05-30 | $0.0002733 | $0.0003402 | $0.0002660 | $0.0003312 | $15.85 | $46,450.59 |
| 2017-05-31 | $0.0003328 | $0.0003793 | $0.0002851 | $0.0002857 | $38.26 | $40,069.35 |