Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0005690 | $0.0007292 | $0.0005623 | $0.0006103 | $70.15 | $85,597.72 |
| 2017-07-02 | $0.0006102 | $0.0006108 | $0.0004441 | $0.0004498 | $67.42 | $63,085.03 |
| 2017-07-03 | $0.0004481 | $0.0005937 | $0.0004480 | $0.0005085 | $2.24 | $71,318.15 |
| 2017-07-04 | $0.0005073 | $0.0005699 | $0.0004822 | $0.0005698 | $29.75 | $79,925.78 |
| 2017-07-05 | $0.0005695 | $0.0006209 | $0.0004565 | $0.0006196 | $4.17 | $86,900.06 |
| 2017-07-06 | $0.0006199 | $0.0006281 | $0.0005395 | $0.0005712 | $11.49 | $80,111.21 |
| 2017-07-07 | $0.0005716 | $0.0005726 | $0.0005238 | $0.0005496 | $13.09 | $77,090.94 |
| 2017-07-08 | $0.0005501 | $0.0005570 | $0.0005271 | $0.0005349 | $15.27 | $75,024.73 |
| 2017-07-09 | $0.0005354 | $0.0005370 | $0.0004552 | $0.0005001 | $28.17 | $70,140.93 |
| 2017-07-10 | $0.0005010 | $0.0005289 | $0.0004790 | $0.0004925 | $18.30 | $69,082.23 |
| 2017-07-11 | $0.0004925 | $0.0006140 | $0.0004605 | $0.0005322 | $707.46 | $74,646.30 |
| 2017-07-12 | $0.0005296 | $0.0005563 | $0.0004649 | $0.0004864 | $64.96 | $68,225.23 |
| 2017-07-13 | $0.0004868 | $0.0006113 | $0.0004868 | $0.0005389 | $76.98 | $75,581.57 |
| 2017-07-14 | $0.0005385 | $0.001546 | $0.0004883 | $0.001234 | $1,885.48 | $173,125 |
| 2017-07-15 | $0.001232 | $0.002097 | $0.001134 | $0.001772 | $3,250.78 | $248,573 |
| 2017-07-16 | $0.001767 | $0.001834 | $0.0008091 | $0.001124 | $1,002.78 | $157,606 |
| 2017-07-17 | $0.001123 | $0.001973 | $0.001003 | $0.001663 | $906.43 | $233,255 |
| 2017-07-18 | $0.001667 | $0.001844 | $0.001258 | $0.001563 | $153.38 | $219,279 |
| 2017-07-19 | $0.001566 | $0.001726 | $0.001271 | $0.001312 | $119.54 | $184,020 |
| 2017-07-20 | $0.001308 | $0.001825 | $0.001298 | $0.001658 | $161.54 | $232,544 |
| 2017-07-21 | $0.001670 | $0.001924 | $0.001570 | $0.001841 | $208.43 | $258,194 |
| 2017-07-22 | $0.001840 | $0.001961 | $0.001481 | $0.001677 | $238.77 | $235,254 |
| 2017-07-23 | $0.001677 | $0.001764 | $0.001166 | $0.001267 | $348.10 | $177,672 |
| 2017-07-24 | $0.001265 | $0.001276 | $0.0009884 | $0.001269 | $107.53 | $177,975 |
| 2017-07-25 | $0.001269 | $0.001277 | $0.0009797 | $0.001074 | $128.00 | $150,631 |
| 2017-07-26 | $0.001074 | $0.001100 | $0.0005667 | $0.0006734 | $1,216.36 | $94,450.67 |
| 2017-07-27 | $0.0006753 | $0.001058 | $0.0006753 | $0.0008956 | $263.49 | $125,618 |
| 2017-07-28 | $0.0008983 | $0.0009029 | $0.0007493 | $0.0008647 | $98.54 | $121,286 |
| 2017-07-29 | $0.0008614 | $0.0009755 | $0.0007106 | $0.0007870 | $137.74 | $110,383 |
| 2017-07-30 | $0.0007867 | $0.001602 | $0.0006596 | $0.001533 | $57.65 | $214,956 |
| 2017-07-31 | $0.001541 | $0.001582 | $0.0006142 | $0.0006254 | $32.32 | $87,726.48 |