Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0009821 | $0.001473 | $0.0009421 | $0.001416 | $623.04 | $198,546 |
| 2017-12-02 | $0.001414 | $0.001444 | $0.001071 | $0.001369 | $222.52 | $192,045 |
| 2017-12-03 | $0.001373 | $0.001409 | $0.001081 | $0.001120 | $78.43 | $157,080 |
| 2017-12-04 | $0.001124 | $0.001273 | $0.001081 | $0.001214 | $115.81 | $170,279 |
| 2017-12-05 | $0.001216 | $0.001374 | $0.001187 | $0.001187 | $187.70 | $166,486 |
| 2017-12-06 | $0.001185 | $0.001388 | $0.001134 | $0.001362 | $168.11 | $191,032 |
| 2017-12-07 | $0.001360 | $0.001847 | $0.001287 | $0.001545 | $368.38 | $216,673 |
| 2017-12-08 | $0.001548 | $0.001913 | $0.001296 | $0.001606 | $255.30 | $225,229 |
| 2017-12-09 | $0.001605 | $0.001879 | $0.001505 | $0.001520 | $208.55 | $213,167 |
| 2017-12-10 | $0.001526 | $0.001587 | $0.001212 | $0.001558 | $831.18 | $218,528 |
| 2017-12-11 | $0.001547 | $0.001885 | $0.001493 | $0.001671 | $148.13 | $234,317 |
| 2017-12-12 | $0.001677 | $0.002037 | $0.001495 | $0.001528 | $90.70 | $214,269 |
| 2017-12-13 | $0.001531 | $0.002078 | $0.001306 | $0.001316 | $1,359.03 | $184,520 |
| 2017-12-14 | $0.001311 | $0.001990 | $0.001297 | $0.001982 | $192.72 | $278,021 |
| 2017-12-15 | $0.001986 | $0.002292 | $0.001754 | $0.001869 | $108.95 | $262,160 |
| 2017-12-16 | $0.001870 | $0.002481 | $0.001754 | $0.001754 | $484.86 | $246,013 |
| 2017-12-17 | $0.001775 | $0.002226 | $0.001575 | $0.001862 | $102.92 | $261,219 |
| 2017-12-18 | $0.001865 | $0.002090 | $0.001645 | $0.001887 | $65.77 | $264,731 |
| 2017-12-19 | $0.001888 | $0.002131 | $0.001758 | $0.002091 | $283.45 | $293,324 |
| 2017-12-20 | $0.002091 | $0.002091 | $0.001604 | $0.001669 | $439.30 | $234,029 |
| 2017-12-21 | $0.001671 | $0.002782 | $0.001542 | $0.001568 | $3,036.23 | $219,967 |
| 2017-12-22 | $0.001574 | $0.002105 | $0.001383 | $0.001499 | $473.03 | $210,305 |
| 2017-12-23 | $0.001379 | $0.002510 | $0.001300 | $0.002027 | $2,375.60 | $284,379 |
| 2017-12-24 | $0.002048 | $0.002558 | $0.001316 | $0.002090 | $1,154.27 | $293,133 |
| 2017-12-25 | $0.002108 | $0.002750 | $0.001967 | $0.002211 | $402.22 | $310,092 |
| 2017-12-26 | $0.002210 | $0.002473 | $0.001954 | $0.002266 | $411.12 | $317,859 |
| 2017-12-27 | $0.002269 | $0.002998 | $0.002109 | $0.002348 | $1,493.37 | $329,357 |
| 2017-12-28 | $0.002344 | $0.003188 | $0.002289 | $0.003188 | $1,104.02 | $447,193 |
| 2017-12-29 | $0.003217 | $0.004925 | $0.002401 | $0.004380 | $1,429.92 | $614,326 |
| 2017-12-30 | $0.004372 | $0.004378 | $0.002655 | $0.003202 | $2,859.04 | $449,132 |
| 2017-12-31 | $0.003172 | $0.003458 | $0.002326 | $0.002771 | $1,453.26 | $388,648 |