Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0004511 | $0.0004711 | $0.0004456 | $0.0004703 | $97.62 | $65,958.58 |
| 2017-11-02 | $0.0004708 | $0.0005114 | $0.0004708 | $0.0004920 | $50.48 | $69,010.41 |
| 2017-11-03 | $0.0004914 | $0.0005942 | $0.0004861 | $0.0005026 | $11.24 | $70,500.84 |
| 2017-11-04 | $0.0005014 | $0.0005284 | $0.0004900 | $0.0005169 | $3.96 | $72,496.08 |
| 2017-11-05 | $0.0005161 | $0.0006082 | $0.0005090 | $0.0005177 | $91.95 | $72,607.03 |
| 2017-11-06 | $0.0005188 | $0.0005912 | $0.0004219 | $0.0004231 | $109.26 | $59,340.86 |
| 2017-11-07 | $0.0004223 | $0.0005726 | $0.0004223 | $0.0005666 | $147.88 | $79,476.94 |
| 2017-11-08 | $0.0005649 | $0.0006213 | $0.0005240 | $0.0005362 | $25.52 | $75,214.65 |
| 2017-11-09 | $0.0005347 | $0.0006007 | $0.0004351 | $0.0005093 | $105.73 | $71,433.03 |
| 2017-11-10 | $0.0005154 | $0.0006317 | $0.0004630 | $0.0005558 | $28.67 | $77,961.97 |
| 2017-11-11 | $0.0005522 | $0.0005847 | $0.0004991 | $0.0005037 | $28.80 | $70,647.00 |
| 2017-11-12 | $0.0005038 | $0.0005121 | $0.0004135 | $0.0004695 | $77.76 | $65,852.69 |
| 2017-11-13 | $0.0004703 | $0.0005836 | $0.0003996 | $0.0005271 | $121.77 | $73,933.91 |
| 2017-11-14 | $0.0005281 | $0.0006017 | $0.0005110 | $0.0005146 | $13.90 | $72,184.98 |
| 2017-11-15 | $0.0005153 | $0.0006431 | $0.0005153 | $0.0006375 | $67.06 | $89,412.30 |
| 2017-11-16 | $0.0006406 | $0.0007038 | $0.0005756 | $0.0006255 | $77.22 | $87,734.90 |
| 2017-11-17 | $0.0006245 | $0.0006420 | $0.0006002 | $0.0006080 | $43.66 | $85,282.55 |
| 2017-11-18 | $0.0006058 | $0.0006824 | $0.0005870 | $0.0006246 | $78.43 | $87,605.02 |
| 2017-11-19 | $0.0006238 | $0.0006358 | $0.0005998 | $0.0006138 | $51.23 | $86,098.88 |
| 2017-11-20 | $0.0006130 | $0.0007375 | $0.0006013 | $0.0006590 | $29.29 | $92,435.66 |
| 2017-11-21 | $0.0006591 | $0.0007341 | $0.0006237 | $0.0007307 | $393.59 | $102,491 |
| 2017-11-22 | $0.0007323 | $0.0007709 | $0.0006561 | $0.0007369 | $107.50 | $103,362 |
| 2017-11-23 | $0.0007279 | $0.0007676 | $0.0005565 | $0.0007227 | $87.58 | $101,361 |
| 2017-11-24 | $0.0007070 | $0.0007554 | $0.0006573 | $0.0006606 | $25.01 | $92,655.59 |
| 2017-11-25 | $0.0006594 | $0.0008790 | $0.0006564 | $0.0008790 | $80.45 | $123,290 |
| 2017-11-26 | $0.0008789 | $0.001125 | $0.0008059 | $0.001020 | $1,247.53 | $143,094 |
| 2017-11-27 | $0.001020 | $0.001254 | $0.001020 | $0.001055 | $238.87 | $148,025 |
| 2017-11-28 | $0.001058 | $0.001290 | $0.0008968 | $0.0009021 | $639.67 | $126,536 |
| 2017-11-29 | $0.0009018 | $0.001279 | $0.0009017 | $0.0009722 | $90.88 | $136,369 |
| 2017-11-30 | $0.0009872 | $0.001117 | $0.0009000 | $0.0009875 | $87.24 | $138,508 |