Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0006257 | $0.0007634 | $0.0005756 | $0.0006521 | $69.59 | $91,468.69 |
| 2017-08-02 | $0.0006520 | $0.0006847 | $0.0005380 | $0.0005462 | $167.31 | $76,615.73 |
| 2017-08-03 | $0.0005475 | $0.0007260 | $0.0005464 | $0.0006369 | $50.09 | $89,330.66 |
| 2017-08-04 | $0.0006101 | $0.0007362 | $0.0005121 | $0.0007348 | $78.43 | $103,063 |
| 2017-08-05 | $0.0007346 | $0.0007410 | $0.0005472 | $0.0006110 | $33.66 | $85,704.18 |
| 2017-08-06 | $0.0006101 | $0.0006718 | $0.0002338 | $0.0006131 | $799.48 | $85,989.19 |
| 2017-08-07 | $0.0006117 | $0.001583 | $0.0003198 | $0.0004736 | $171.55 | $66,423.41 |
| 2017-08-08 | $0.0004740 | $0.0009528 | $0.0003258 | $0.0009367 | $85.34 | $131,389 |
| 2017-08-09 | $0.0009356 | $0.001045 | $0.0003654 | $0.0005332 | $64.34 | $74,785.86 |
| 2017-08-10 | $0.0005332 | $0.0007201 | $0.0004370 | $0.0007102 | $186.25 | $99,611.91 |
| 2017-08-11 | $0.0007101 | $0.005107 | $0.0005227 | $0.003472 | $141,867 | $487,055 |
| 2017-08-12 | $0.003470 | $0.003470 | $0.0008149 | $0.001711 | $6,515.15 | $240,021 |
| 2017-08-13 | $0.001710 | $0.001710 | $0.0009725 | $0.001062 | $487.07 | $148,990 |
| 2017-08-14 | $0.001063 | $0.001271 | $0.0008774 | $0.0009924 | $599.28 | $139,197 |
| 2017-08-15 | $0.0009951 | $0.001106 | $0.0008975 | $0.0009149 | $222.93 | $128,333 |
| 2017-08-16 | $0.0009156 | $0.001035 | $0.0008535 | $0.0008790 | $165.74 | $123,284 |
| 2017-08-17 | $0.0008781 | $0.0009189 | $0.0006005 | $0.0008178 | $198.70 | $114,709 |
| 2017-08-18 | $0.0008154 | $0.0008525 | $0.0004007 | $0.0005758 | $5,004.05 | $80,758.94 |
| 2017-08-19 | $0.0005754 | $0.0007026 | $0.0004063 | $0.0006622 | $194.58 | $92,884.08 |
| 2017-08-20 | $0.0006592 | $0.0007388 | $0.0004908 | $0.0006107 | $52.03 | $85,656.91 |
| 2017-08-21 | $0.0006084 | $0.0008444 | $0.0005944 | $0.0008033 | $251.40 | $112,675 |
| 2017-08-22 | $0.0008051 | $0.0008051 | $0.0005305 | $0.0005895 | $30.51 | $82,681.94 |
| 2017-08-23 | $0.0005884 | $0.0007070 | $0.0005354 | $0.0007032 | $103.01 | $98,630.49 |
| 2017-08-24 | $0.0007035 | $0.0007153 | $0.0004784 | $0.0004784 | $255.00 | $67,107.75 |
| 2017-08-25 | $0.0004777 | $0.0005792 | $0.0004754 | $0.0005210 | $103.08 | $73,082.52 |
| 2017-08-26 | $0.0005213 | $0.0006927 | $0.0004726 | $0.0006912 | $66.45 | $96,955.62 |
| 2017-08-27 | $0.0006911 | $0.0007030 | $0.0005618 | $0.0006079 | $60.71 | $85,269.64 |
| 2017-08-28 | $0.0006073 | $0.0007396 | $0.0005545 | $0.0006134 | $101.18 | $86,034.50 |
| 2017-08-29 | $0.0006144 | $0.0009342 | $0.0006094 | $0.0009109 | $99.62 | $127,759 |
| 2017-08-30 | $0.0009064 | $0.0009540 | $0.0006379 | $0.0006953 | $82.93 | $97,530.13 |
| 2017-08-31 | $0.0006941 | $0.0007662 | $0.0006450 | $0.0007610 | $66.25 | $106,741 |