Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0002836 | $0.0003749 | $0.0002836 | $0.0003639 | $4.56 | $51,045.17 |
| 2017-06-02 | $0.0003643 | $0.0003887 | $0.0003179 | $0.0003219 | $39.50 | $45,147.41 |
| 2017-06-03 | $0.0003217 | $0.0003585 | $0.0003032 | $0.0003303 | $22.61 | $46,332.35 |
| 2017-06-04 | $0.0003294 | $0.0004337 | $0.0003230 | $0.0004263 | $167.99 | $59,787.87 |
| 2017-06-05 | $0.0003520 | $0.0004567 | $0.0003119 | $0.0004567 | $80.53 | $64,055.22 |
| 2017-06-06 | $0.0004572 | $0.003614 | $0.0003403 | $0.0004585 | $10.71 | $64,316.81 |
| 2017-06-07 | $0.0004587 | $0.0005078 | $0.0003717 | $0.0004536 | $99.13 | $63,626.30 |
| 2017-06-08 | $0.0004559 | $0.001104 | $0.0004190 | $0.0008515 | $1,681.49 | $119,431 |
| 2017-06-09 | $0.0008505 | $0.001299 | $0.0008505 | $0.001207 | $347.15 | $169,332 |
| 2017-06-10 | $0.001209 | $0.001229 | $0.0009769 | $0.001013 | $182.87 | $142,100 |
| 2017-06-11 | $0.001013 | $0.001013 | $0.0006497 | $0.0009201 | $151.17 | $129,049 |
| 2017-06-12 | $0.0009192 | $0.0009197 | $0.0005404 | $0.0006178 | $32.20 | $86,652.49 |
| 2017-06-13 | $0.0006161 | $0.001008 | $0.0005385 | $0.0007405 | $183.62 | $103,862 |
| 2017-06-14 | $0.0007415 | $0.0007689 | $0.0005168 | $0.0005404 | $81.92 | $75,800.10 |
| 2017-06-15 | $0.0005404 | $0.0005573 | $0.0004683 | $0.0005552 | $54.46 | $77,878.79 |
| 2017-06-16 | $0.0005552 | $0.0005770 | $0.0005176 | $0.0005511 | $117.83 | $77,302.03 |
| 2017-06-17 | $0.0005513 | $0.0006025 | $0.0005246 | $0.0005495 | $98.24 | $77,080.28 |
| 2017-06-18 | $0.0005495 | $0.0006245 | $0.0005495 | $0.0005995 | $80.80 | $84,090.32 |
| 2017-06-19 | $0.0005995 | $0.0005996 | $0.0005745 | $0.0005996 | $96.45 | $84,096.91 |
| 2017-06-20 | $0.0005996 | $0.0005996 | $0.0005745 | $0.0005745 | $54.25 | $80,586.56 |
| 2017-06-21 | $0.0005745 | $0.0006156 | $0.0005496 | $0.0005999 | $798.71 | $84,145.72 |
| 2017-06-22 | $0.0005999 | $0.0006745 | $0.0005999 | $0.0006245 | $76.40 | $87,593.65 |
| 2017-06-23 | $0.0006245 | $0.0007653 | $0.0005640 | $0.0005650 | $200.17 | $79,253.65 |
| 2017-06-24 | $0.0005650 | $0.0006252 | $0.0005650 | $0.0006171 | $10.09 | $86,558.66 |
| 2017-06-25 | $0.0006157 | $0.0007316 | $0.0005240 | $0.0005544 | $182.86 | $77,758.87 |
| 2017-06-26 | $0.0005541 | $0.0005885 | $0.0004858 | $0.0005054 | $17.61 | $70,891.19 |
| 2017-06-27 | $0.0005054 | $0.0005614 | $0.0004744 | $0.0005067 | $185.07 | $71,076.62 |
| 2017-06-28 | $0.0005100 | $0.0005589 | $0.0003996 | $0.0005113 | $139.28 | $71,713.27 |
| 2017-06-29 | $0.0005108 | $0.0005920 | $0.0004248 | $0.0005871 | $407.78 | $82,354.15 |
| 2017-06-30 | $0.0005884 | $0.0007155 | $0.0004598 | $0.0005692 | $149.10 | $79,831.95 |