Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001455 | $0.001477 | $0.001325 | $0.001426 | $171.36 | $331,511 |
| 2018-04-02 | $0.001433 | $0.001621 | $0.001424 | $0.001479 | $120.79 | $343,830 |
| 2018-04-03 | $0.001480 | $0.001573 | $0.001476 | $0.001559 | $145.58 | $362,248 |
| 2018-04-04 | $0.001557 | $0.001617 | $0.001345 | $0.001358 | $105.40 | $315,594 |
| 2018-04-05 | $0.001358 | $0.001447 | $0.001315 | $0.001430 | $576.63 | $332,455 |
| 2018-04-06 | $0.001423 | $0.001458 | $0.001370 | $0.001455 | $120.75 | $338,180 |
| 2018-04-07 | $0.001457 | $0.001712 | $0.001455 | $0.001518 | $164.34 | $352,733 |
| 2018-04-08 | $0.001519 | $0.001603 | $0.001519 | $0.001543 | $59.99 | $358,653 |
| 2018-04-09 | $0.001546 | $0.001721 | $0.001390 | $0.001419 | $144.59 | $329,712 |
| 2018-04-10 | $0.001420 | $0.001486 | $0.001397 | $0.001433 | $149.34 | $333,104 |
| 2018-04-11 | $0.001435 | $0.001589 | $0.001430 | $0.001462 | $158.23 | $339,879 |
| 2018-04-12 | $0.001459 | $0.001852 | $0.001433 | $0.001740 | $87.25 | $404,393 |
| 2018-04-13 | $0.001742 | $0.001875 | $0.001710 | $0.001809 | $346.02 | $420,563 |
| 2018-04-14 | $0.001731 | $0.001917 | $0.001725 | $0.001838 | $128.27 | $427,283 |
| 2018-04-15 | $0.001840 | $0.002077 | $0.001777 | $0.001837 | $129.60 | $426,918 |
| 2018-04-16 | $0.001836 | $0.001846 | $0.001742 | $0.001770 | $23.27 | $411,405 |
| 2018-04-17 | $0.001771 | $0.002026 | $0.001674 | $0.001736 | $378.25 | $403,394 |
| 2018-04-18 | $0.001737 | $0.001951 | $0.001735 | $0.001795 | $147.60 | $417,174 |
| 2018-04-19 | $0.001796 | $0.002059 | $0.001788 | $0.001901 | $165.63 | $441,757 |
| 2018-04-20 | $0.001902 | $0.002210 | $0.001901 | $0.002033 | $632.68 | $472,521 |
| 2018-04-21 | $0.002034 | $0.002143 | $0.001992 | $0.002143 | $119.40 | $498,054 |
| 2018-04-22 | $0.002143 | $0.002156 | $0.002013 | $0.002024 | $102.52 | $470,385 |
| 2018-04-23 | $0.002020 | $0.002057 | $0.002018 | $0.002051 | $115.63 | $476,717 |
| 2018-04-24 | $0.002053 | $0.003097 | $0.002053 | $0.002636 | $1,894.21 | $612,780 |
| 2018-04-25 | $0.002618 | $0.002648 | $0.002127 | $0.002285 | $217.46 | $531,208 |
| 2018-04-26 | $0.002304 | $0.002662 | $0.002248 | $0.002600 | $265.00 | $604,229 |
| 2018-04-27 | $0.002603 | $0.002874 | $0.002190 | $0.002237 | $298.41 | $519,854 |
| 2018-04-28 | $0.002229 | $0.002357 | $0.002223 | $0.002337 | $356.48 | $543,260 |
| 2018-04-29 | $0.002336 | $0.002898 | $0.002336 | $0.002727 | $566.41 | $633,925 |
| 2018-04-30 | $0.002726 | $0.002737 | $0.002480 | $0.002493 | $323.33 | $579,417 |