Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0006689 | $0.0007265 | $0.0005679 | $0.0006142 | $576.70 | $86,146.14 |
| 2017-09-02 | $0.0006157 | $0.0007615 | $0.0005424 | $0.0006544 | $37.42 | $91,789.47 |
| 2017-09-03 | $0.0006543 | $0.0006758 | $0.0005340 | $0.0006589 | $7.73 | $92,425.14 |
| 2017-09-04 | $0.0006605 | $0.0006606 | $0.0004461 | $0.0005621 | $44.18 | $78,840.15 |
| 2017-09-05 | $0.0005643 | $0.0006009 | $0.0004850 | $0.0005762 | $8.42 | $80,812.66 |
| 2017-09-06 | $0.0005769 | $0.0006046 | $0.0004755 | $0.0006021 | $58.37 | $84,452.48 |
| 2017-09-07 | $0.0006013 | $0.0006027 | $0.0005209 | $0.0005327 | $48.87 | $74,718.26 |
| 2017-09-08 | $0.0005321 | $0.0005605 | $0.0004589 | $0.0004818 | $15.20 | $67,576.37 |
| 2017-09-09 | $0.0004831 | $0.0005120 | $0.0004634 | $0.0004733 | $13.99 | $66,380.35 |
| 2017-09-10 | $0.0004721 | $0.0005193 | $0.0004443 | $0.0005109 | $9.29 | $71,660.53 |
| 2017-09-11 | $0.0005100 | $0.0005652 | $0.0004065 | $0.0005061 | $72.91 | $70,988.12 |
| 2017-09-12 | $0.0005063 | $0.0006081 | $0.0004688 | $0.0004945 | $60.49 | $69,366.68 |
| 2017-09-13 | $0.0004928 | $0.0005075 | $0.0004267 | $0.0004984 | $22.89 | $69,902.91 |
| 2017-09-14 | $0.0005000 | $0.0005266 | $0.0003663 | $0.0003839 | $39.63 | $53,850.70 |
| 2017-09-15 | $0.0003863 | $0.0004860 | $0.0003217 | $0.0004406 | $43.53 | $61,804.15 |
| 2017-09-16 | $0.0004393 | $0.0004997 | $0.0003638 | $0.0003744 | $23.29 | $52,510.64 |
| 2017-09-17 | $0.0003742 | $0.0004531 | $0.0003589 | $0.0004072 | $23.14 | $57,118.12 |
| 2017-09-18 | $0.0004064 | $0.0004873 | $0.0003858 | $0.0004432 | $18.53 | $62,165.60 |
| 2017-09-19 | $0.0004443 | $0.0004633 | $0.0004088 | $0.0004311 | $2.40 | $60,462.96 |
| 2017-09-20 | $0.0004305 | $0.0004768 | $0.0003846 | $0.0004682 | $56.59 | $65,664.59 |
| 2017-09-21 | $0.0004659 | $0.0005031 | $0.0003930 | $0.0003980 | $21.68 | $55,831.35 |
| 2017-09-22 | $0.0003976 | $0.0004347 | $0.0003566 | $0.0003978 | $115.39 | $55,803.30 |
| 2017-09-23 | $0.0003967 | $0.0004865 | $0.0003698 | $0.0003753 | $26.77 | $52,640.66 |
| 2017-09-24 | $0.0003753 | $0.0005143 | $0.0003638 | $0.0003976 | $46.99 | $55,773.70 |
| 2017-09-25 | $0.0003973 | $0.0005183 | $0.0003972 | $0.0005001 | $5.90 | $70,143.03 |
| 2017-09-26 | $0.0005049 | $0.0005496 | $0.0004715 | $0.0005444 | $182.75 | $76,362.27 |
| 2017-09-27 | $0.0005429 | $0.0005880 | $0.0005429 | $0.0005516 | $5.29 | $77,361.92 |
| 2017-09-28 | $0.0005510 | $0.0006722 | $0.0005011 | $0.0005468 | $79.50 | $76,691.61 |
| 2017-09-29 | $0.0005464 | $0.0006266 | $0.0004941 | $0.0005584 | $33.71 | $78,324.97 |
| 2017-09-30 | $0.0005586 | $0.0007098 | $0.0005231 | $0.0006676 | $125.21 | $93,635.18 |