Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.006306 | $0.006706 | $0.004753 | $0.005278 | $842.61 | $740,325 |
| 2018-02-02 | $0.005267 | $0.005267 | $0.003973 | $0.004770 | $1,543.98 | $668,995 |
| 2018-02-03 | $0.004786 | $0.005388 | $0.004082 | $0.005359 | $876.31 | $751,658 |
| 2018-02-04 | $0.005362 | $0.005441 | $0.003963 | $0.004561 | $717.18 | $639,760 |
| 2018-02-05 | $0.004517 | $0.004600 | $0.003133 | $0.003258 | $191.44 | $456,951 |
| 2018-02-06 | $0.003262 | $0.005221 | $0.002661 | $0.005139 | $1,181.93 | $720,789 |
| 2018-02-07 | $0.005087 | $0.01234 | $0.003547 | $0.008366 | $151,446 | $1,173,445 |
| 2018-02-08 | $0.008560 | $0.01071 | $0.007037 | $0.007489 | $21,700.00 | $1,050,427 |
| 2018-02-09 | $0.007429 | $0.008415 | $0.007016 | $0.007814 | $5,483.90 | $1,096,050 |
| 2018-02-10 | $0.007820 | $0.008147 | $0.006752 | $0.007017 | $970.25 | $984,191 |
| 2018-02-11 | $0.007011 | $0.007187 | $0.005861 | $0.006927 | $1,481.82 | $971,642 |
| 2018-02-12 | $0.007701 | $0.008179 | $0.006161 | $0.007016 | $9,281.46 | $1,382,325 |
| 2018-02-13 | $0.007029 | $0.007092 | $0.006243 | $0.006999 | $1,447.19 | $1,378,905 |
| 2018-02-14 | $0.006808 | $0.007550 | $0.006580 | $0.007008 | $824.51 | $1,380,629 |
| 2018-02-15 | $0.007011 | $0.008219 | $0.004857 | $0.007398 | $6,951.41 | $1,457,455 |
| 2018-02-16 | $0.007366 | $0.008703 | $0.006532 | $0.007443 | $15,566.20 | $1,729,986 |
| 2018-02-17 | $0.007441 | $0.007971 | $0.007163 | $0.007521 | $4,220.32 | $1,748,018 |
| 2018-02-18 | $0.007765 | $0.007765 | $0.005953 | $0.006157 | $1,507.98 | $1,431,094 |
| 2018-02-19 | $0.006129 | $0.007250 | $0.005297 | $0.006474 | $2,812.68 | $1,504,668 |
| 2018-02-20 | $0.006479 | $0.008530 | $0.005795 | $0.006851 | $4,720.70 | $1,592,300 |
| 2018-02-21 | $0.006842 | $0.01169 | $0.005680 | $0.006181 | $20,715.60 | $1,436,777 |
| 2018-02-22 | $0.006175 | $0.007199 | $0.005655 | $0.005912 | $3,076.17 | $1,374,248 |
| 2018-02-23 | $0.005907 | $0.006500 | $0.005544 | $0.005893 | $1,133.97 | $1,369,613 |
| 2018-02-24 | $0.005885 | $0.006194 | $0.005404 | $0.005632 | $853.88 | $1,309,113 |
| 2018-02-25 | $0.005624 | $0.006001 | $0.005292 | $0.005457 | $425.47 | $1,268,461 |
| 2018-02-26 | $0.005464 | $0.006055 | $0.005220 | $0.005347 | $829.92 | $1,242,726 |
| 2018-02-27 | $0.005362 | $0.006051 | $0.005194 | $0.005979 | $1,729.51 | $1,389,742 |
| 2018-02-28 | $0.005972 | $0.005995 | $0.004184 | $0.004639 | $1,493.59 | $1,078,350 |