Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002775 | $0.002918 | $0.002397 | $0.002667 | $715.12 | $374,013 |
| 2018-01-02 | $0.002666 | $0.003491 | $0.002660 | $0.003004 | $1,023.30 | $421,330 |
| 2018-01-03 | $0.002997 | $0.003934 | $0.002993 | $0.003779 | $2,234.97 | $530,086 |
| 2018-01-04 | $0.003795 | $0.004002 | $0.003410 | $0.003739 | $1,795.65 | $524,482 |
| 2018-01-05 | $0.003624 | $0.004881 | $0.003419 | $0.004872 | $3,061.30 | $683,300 |
| 2018-01-06 | $0.004873 | $0.005513 | $0.003686 | $0.005509 | $3,783.21 | $772,687 |
| 2018-01-07 | $0.005505 | $0.01048 | $0.004552 | $0.01044 | $27,142.30 | $1,463,920 |
| 2018-01-08 | $0.01042 | $0.02568 | $0.009104 | $0.02401 | $156,848 | $3,367,787 |
| 2018-01-09 | $0.02319 | $0.02389 | $0.009191 | $0.01561 | $72,794.70 | $2,188,979 |
| 2018-01-10 | $0.01548 | $0.01638 | $0.01048 | $0.01125 | $20,320.20 | $1,577,785 |
| 2018-01-11 | $0.01124 | $0.01355 | $0.007566 | $0.009251 | $9,222.51 | $1,297,508 |
| 2018-01-12 | $0.009312 | $0.01187 | $0.007314 | $0.008079 | $5,109.87 | $1,133,209 |
| 2018-01-13 | $0.008070 | $0.01429 | $0.008070 | $0.01091 | $5,587.55 | $1,529,871 |
| 2018-01-14 | $0.01091 | $0.01096 | $0.007511 | $0.008549 | $3,492.10 | $1,199,141 |
| 2018-01-15 | $0.009582 | $0.02910 | $0.009119 | $0.01488 | $189,618 | $2,086,615 |
| 2018-01-16 | $0.01571 | $0.02304 | $0.01097 | $0.01412 | $70,739.60 | $1,980,633 |
| 2018-01-17 | $0.01222 | $0.01375 | $0.007539 | $0.01010 | $6,832.07 | $1,416,329 |
| 2018-01-18 | $0.01058 | $0.01942 | $0.007461 | $0.01208 | $19,852.00 | $1,694,441 |
| 2018-01-19 | $0.01195 | $0.01361 | $0.01058 | $0.01195 | $3,894.81 | $1,676,067 |
| 2018-01-20 | $0.01208 | $0.01670 | $0.01116 | $0.01276 | $13,957.80 | $1,790,002 |
| 2018-01-21 | $0.01791 | $0.01791 | $0.01075 | $0.01191 | $19,839.30 | $1,670,456 |
| 2018-01-22 | $0.01207 | $0.02725 | $0.01018 | $0.02725 | $87,496.60 | $3,822,350 |
| 2018-01-23 | $0.01364 | $0.02657 | $0.01163 | $0.01692 | $246,181 | $2,373,200 |
| 2018-01-24 | $0.01604 | $0.01834 | $0.01084 | $0.01314 | $58,256.80 | $1,842,460 |
| 2018-01-25 | $0.01369 | $0.01414 | $0.01198 | $0.01365 | $15,810.60 | $1,914,850 |
| 2018-01-26 | $0.01362 | $0.01384 | $0.009306 | $0.01047 | $9,683.46 | $1,467,861 |
| 2018-01-27 | $0.01046 | $0.01107 | $0.008498 | $0.009087 | $4,246.96 | $1,274,600 |
| 2018-01-28 | $0.009134 | $0.009716 | $0.007381 | $0.009521 | $5,878.14 | $1,335,435 |
| 2018-01-29 | $0.009512 | $0.01043 | $0.007189 | $0.007613 | $3,579.84 | $1,067,863 |
| 2018-01-30 | $0.007616 | $0.007805 | $0.006382 | $0.006401 | $3,529.28 | $897,778 |
| 2018-01-31 | $0.006411 | $0.006725 | $0.005407 | $0.006291 | $2,948.60 | $882,397 |