Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001648 | $0.001809 | $0.001626 | $0.001805 | $502.16 | $419,487 |
| 2018-06-02 | $0.001804 | $0.001806 | $0.001570 | $0.001679 | $111.26 | $390,303 |
| 2018-06-03 | $0.001680 | $0.001683 | $0.001602 | $0.001618 | $22.47 | $376,104 |
| 2018-06-04 | $0.001619 | $0.001676 | $0.001569 | $0.001575 | $110.70 | $366,018 |
| 2018-06-05 | $0.001575 | $0.001577 | $0.001476 | $0.001525 | $85.01 | $354,504 |
| 2018-06-06 | $0.001525 | $0.001756 | $0.001500 | $0.001530 | $104.94 | $355,608 |
| 2018-06-07 | $0.001531 | $0.001550 | $0.001530 | $0.001535 | $31.75 | $356,863 |
| 2018-06-08 | $0.001537 | $0.001609 | $0.001512 | $0.001526 | $274.22 | $354,711 |
| 2018-06-09 | $0.001525 | $0.002664 | $0.001525 | $0.001724 | $5,275.00 | $400,730 |
| 2018-06-10 | $0.001726 | $0.002194 | $0.001600 | $0.001624 | $391.29 | $377,415 |
| 2018-06-11 | $0.001626 | $0.001630 | $0.001469 | $0.001585 | $132.65 | $368,401 |
| 2018-06-12 | $0.001584 | $0.001584 | $0.001366 | $0.001379 | $603.57 | $320,492 |
| 2018-06-13 | $0.001382 | $0.001443 | $0.001303 | $0.001328 | $153.25 | $308,591 |
| 2018-06-14 | $0.001327 | $0.001437 | $0.001272 | $0.001398 | $140.97 | $324,824 |
| 2018-06-15 | $0.001395 | $0.001463 | $0.001282 | $0.001289 | $222.03 | $299,631 |
| 2018-06-16 | $0.001284 | $0.001444 | $0.001273 | $0.001302 | $103.57 | $302,657 |
| 2018-06-17 | $0.001306 | $0.001377 | $0.001296 | $0.001300 | $415.73 | $302,132 |
| 2018-06-18 | $0.001295 | $0.001416 | $0.001285 | $0.001414 | $178.00 | $328,683 |
| 2018-06-19 | $0.001413 | $0.001554 | $0.001147 | $0.001553 | $788.62 | $360,896 |
| 2018-06-20 | $0.001554 | $0.001555 | $0.001275 | $0.001418 | $61.47 | $329,478 |
| 2018-06-21 | $0.001418 | $0.001424 | $0.001272 | $0.001277 | $123.60 | $296,860 |
| 2018-06-22 | $0.001276 | $0.001278 | $0.001130 | $0.001150 | $33.94 | $267,232 |
| 2018-06-23 | $0.001150 | $0.001363 | $0.001148 | $0.001295 | $147.30 | $301,042 |
| 2018-06-24 | $0.001295 | $0.001702 | $0.001232 | $0.001417 | $1,214.60 | $329,445 |
| 2018-06-25 | $0.001415 | $0.001482 | $0.001402 | $0.001437 | $165.32 | $334,019 |
| 2018-06-26 | $0.001437 | $0.001443 | $0.001337 | $0.001338 | $78.53 | $311,046 |
| 2018-06-27 | $0.001338 | $0.001409 | $0.001283 | $0.001288 | $177.30 | $299,294 |
| 2018-06-28 | $0.001288 | $0.001292 | $0.001166 | $0.001173 | $97.43 | $272,632 |
| 2018-06-29 | $0.001174 | $0.001297 | $0.001102 | $0.001239 | $122.96 | $288,054 |
| 2018-06-30 | $0.001241 | $0.001349 | $0.001241 | $0.001341 | $89.43 | $311,701 |