Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002495 | $0.002605 | $0.002305 | $0.002365 | $449.58 | $549,754 |
| 2018-05-02 | $0.002362 | $0.003547 | $0.002251 | $0.002766 | $4,046.12 | $642,829 |
| 2018-05-03 | $0.002766 | $0.002939 | $0.002480 | $0.002925 | $542.59 | $679,967 |
| 2018-05-04 | $0.002924 | $0.002924 | $0.002508 | $0.002521 | $396.52 | $586,027 |
| 2018-05-05 | $0.002520 | $0.002788 | $0.002456 | $0.002456 | $191.96 | $570,740 |
| 2018-05-06 | $0.002457 | $0.002739 | $0.002388 | $0.002402 | $356.32 | $558,233 |
| 2018-05-07 | $0.002403 | $0.002454 | $0.002302 | $0.002430 | $141.76 | $564,864 |
| 2018-05-08 | $0.002435 | $0.002443 | $0.002268 | $0.002303 | $69.39 | $535,352 |
| 2018-05-09 | $0.002300 | $0.002603 | $0.002131 | $0.002143 | $344.70 | $498,054 |
| 2018-05-10 | $0.002142 | $0.002338 | $0.001868 | $0.002076 | $1,379.99 | $482,586 |
| 2018-05-11 | $0.002079 | $0.002147 | $0.001924 | $0.001937 | $123.01 | $450,112 |
| 2018-05-12 | $0.001931 | $0.002158 | $0.001894 | $0.001948 | $124.42 | $452,837 |
| 2018-05-13 | $0.001948 | $0.002096 | $0.001925 | $0.002086 | $179.36 | $484,866 |
| 2018-05-14 | $0.002086 | $0.002118 | $0.001832 | $0.001912 | $141.49 | $444,332 |
| 2018-05-15 | $0.001908 | $0.002005 | $0.001784 | $0.001868 | $200.61 | $434,191 |
| 2018-05-16 | $0.001867 | $0.001915 | $0.001713 | $0.001836 | $154.71 | $426,634 |
| 2018-05-17 | $0.001837 | $0.001847 | $0.001685 | $0.001695 | $95.26 | $393,950 |
| 2018-05-18 | $0.001696 | $0.002678 | $0.001646 | $0.001895 | $5,044.15 | $440,518 |
| 2018-05-19 | $0.001895 | $0.001997 | $0.001730 | $0.001813 | $528.17 | $421,316 |
| 2018-05-20 | $0.001814 | $0.002060 | $0.001733 | $0.001959 | $535.60 | $455,303 |
| 2018-05-21 | $0.001961 | $0.002023 | $0.001667 | $0.002018 | $419.51 | $469,095 |
| 2018-05-22 | $0.002018 | $0.002064 | $0.001743 | $0.001843 | $129.65 | $428,303 |
| 2018-05-23 | $0.001841 | $0.001846 | $0.001569 | $0.001583 | $94.04 | $367,964 |
| 2018-05-24 | $0.001579 | $0.001887 | $0.001528 | $0.001585 | $333.82 | $368,452 |
| 2018-05-25 | $0.001588 | $0.001760 | $0.001546 | $0.001570 | $50.69 | $364,996 |
| 2018-05-26 | $0.001568 | $0.001738 | $0.001552 | $0.001613 | $122.54 | $374,914 |
| 2018-05-27 | $0.001614 | $0.001623 | $0.001531 | $0.001542 | $123.08 | $358,450 |
| 2018-05-28 | $0.001543 | $0.001604 | $0.001491 | $0.001495 | $121.98 | $347,573 |
| 2018-05-29 | $0.001495 | $0.001582 | $0.001487 | $0.001567 | $46.96 | $364,108 |
| 2018-05-30 | $0.001568 | $0.001625 | $0.001466 | $0.001624 | $236.45 | $377,584 |
| 2018-05-31 | $0.001624 | $0.001741 | $0.001495 | $0.001647 | $62.05 | $382,807 |