Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0006679 | $0.0006902 | $0.0006046 | $0.0006157 | $48.47 | $86,355.14 |
| 2017-10-02 | $0.0006154 | $0.0006254 | $0.0004386 | $0.0004892 | $53.30 | $68,616.98 |
| 2017-10-03 | $0.0004892 | $0.0005955 | $0.0004674 | $0.0004751 | $33.74 | $66,637.17 |
| 2017-10-04 | $0.0004762 | $0.0005498 | $0.0004667 | $0.0005395 | $52.54 | $75,665.31 |
| 2017-10-05 | $0.0005398 | $0.0006094 | $0.0004697 | $0.0006035 | $37.74 | $84,652.07 |
| 2017-10-06 | $0.0006035 | $0.0006103 | $0.0004753 | $0.0005468 | $102.95 | $76,698.76 |
| 2017-10-07 | $0.0005470 | $0.0005765 | $0.0004850 | $0.0004958 | $18.63 | $69,536.12 |
| 2017-10-08 | $0.0004946 | $0.0005988 | $0.0004930 | $0.0005957 | $6.27 | $83,554.51 |
| 2017-10-09 | $0.0005959 | $0.0005994 | $0.0005016 | $0.0005260 | $32.31 | $73,782.15 |
| 2017-10-10 | $0.0005260 | $0.0005342 | $0.0004728 | $0.0004763 | $196.27 | $66,806.33 |
| 2017-10-11 | $0.0004762 | $0.0005303 | $0.0004725 | $0.0005303 | $24.70 | $74,381.49 |
| 2017-10-12 | $0.0005307 | $0.0005947 | $0.0004897 | $0.0005638 | $129.94 | $79,083.09 |
| 2017-10-13 | $0.0005669 | $0.0005933 | $0.0005119 | $0.0005239 | $14.62 | $73,481.42 |
| 2017-10-14 | $0.0005243 | $0.0006143 | $0.0005165 | $0.0005287 | $149.85 | $74,155.52 |
| 2017-10-15 | $0.0005296 | $0.0005869 | $0.0004970 | $0.0005328 | $35.00 | $74,731.58 |
| 2017-10-16 | $0.0005329 | $0.0006319 | $0.0004683 | $0.0004684 | $59.65 | $65,692.08 |
| 2017-10-17 | $0.0004684 | $0.0005036 | $0.0004056 | $0.0005024 | $44.76 | $70,466.90 |
| 2017-10-18 | $0.0005025 | $0.0005025 | $0.0003782 | $0.0004948 | $32.92 | $69,396.70 |
| 2017-10-19 | $0.0004943 | $0.0005146 | $0.0003935 | $0.0003993 | $35.31 | $56,001.49 |
| 2017-10-20 | $0.0003994 | $0.0005431 | $0.0003935 | $0.0005346 | $72.37 | $74,980.27 |
| 2017-10-21 | $0.0005339 | $0.0005867 | $0.0004789 | $0.0005332 | $132.61 | $74,783.76 |
| 2017-10-22 | $0.0005334 | $0.0005953 | $0.0004632 | $0.0004818 | $25.38 | $67,583.52 |
| 2017-10-23 | $0.0004811 | $0.0005405 | $0.0004059 | $0.0004143 | $96.99 | $58,109.91 |
| 2017-10-24 | $0.0004133 | $0.0004914 | $0.0003937 | $0.0004852 | $3.67 | $68,054.67 |
| 2017-10-25 | $0.0004913 | $0.0005413 | $0.0004498 | $0.0005316 | $15.66 | $74,564.11 |
| 2017-10-26 | $0.0005315 | $0.0005428 | $0.0004369 | $0.0005385 | $26.94 | $75,535.43 |
| 2017-10-27 | $0.0005367 | $0.0005466 | $0.0004022 | $0.0005171 | $38.59 | $72,524.27 |
| 2017-10-28 | $0.0005185 | $0.0005281 | $0.0003987 | $0.0004017 | $15.35 | $56,344.71 |
| 2017-10-29 | $0.0004012 | $0.0005712 | $0.0004001 | $0.0005058 | $8.77 | $70,943.79 |
| 2017-10-30 | $0.0004986 | $0.0005029 | $0.0004247 | $0.0004904 | $5.88 | $68,789.50 |
| 2017-10-31 | $0.0004888 | $0.0005773 | $0.0004267 | $0.0004514 | $6.49 | $63,315.34 |