Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001288 | $0.0002547 | $0.0001238 | $0.0001327 | $2.03 | $18,025.03 |
| 2020-04-02 | $0.0001327 | $0.0002060 | $0.0001318 | $0.0001361 | $0.1926 | $18,484.90 |
| 2020-04-03 | $0.0001361 | $0.0002021 | $0.0001332 | $0.0002021 | $0.9311 | $27,443.41 |
| 2020-04-04 | $0.0002021 | $0.0002768 | $0.0002007 | $0.0002060 | $8.17 | $27,981.74 |
| 2020-04-05 | $0.0002060 | $0.0002066 | $0.0001353 | $0.0002038 | $22.48 | $27,677.64 |
| 2020-04-06 | $0.0002038 | $0.0002897 | $0.0001365 | $0.0002177 | $11.78 | $29,558.65 |
| 2020-04-07 | $0.0002182 | $0.0002962 | $0.0002142 | $0.0002152 | $25.92 | $29,226.32 |
| 2020-04-08 | $0.0002151 | $0.0002211 | $0.0002144 | $0.0002201 | $1.22 | $29,887.86 |
| 2020-04-09 | $0.0002199 | $0.0002924 | $0.0002149 | $0.0002190 | $14.25 | $29,741.56 |
| 2020-04-10 | $0.0002190 | $0.0002736 | $0.0002038 | $0.0002058 | $7.62 | $27,950.95 |
| 2020-04-11 | $0.0002058 | $0.0002078 | $0.0002031 | $0.0002055 | $0.8797 | $27,901.06 |
| 2020-04-12 | $0.0002055 | $0.0004271 | $0.0002040 | $0.0002786 | $188.20 | $37,832.80 |
| 2020-04-13 | $0.0002783 | $0.0004040 | $0.0002660 | $0.0003418 | $40.50 | $46,421.29 |
| 2020-04-14 | $0.0003420 | $0.0004131 | $0.0002721 | $0.0002737 | $37.13 | $37,164.17 |
| 2020-04-15 | $0.0002733 | $0.0003433 | $0.0002650 | $0.0002654 | $0.9275 | $36,038.91 |
| 2020-04-16 | $0.0002654 | $0.0003331 | $0.0002620 | $0.0002844 | $0.3070 | $38,628.16 |
| 2020-04-17 | $0.0002844 | $0.0003559 | $0.0002111 | $0.0002833 | $18.00 | $38,476.92 |
| 2020-04-18 | $0.0002835 | $0.0003614 | $0.0002834 | $0.0002899 | $27.24 | $39,373.90 |
| 2020-04-19 | $0.0002898 | $0.0003635 | $0.0002861 | $0.0002869 | $9.36 | $38,968.23 |
| 2020-04-20 | $0.0002869 | $0.0003615 | $0.0002727 | $0.0002750 | $8.97 | $37,349.72 |
| 2020-04-21 | $0.0002750 | $0.0003459 | $0.0002730 | $0.0002748 | $7.66 | $37,315.10 |
| 2020-04-22 | $0.0002748 | $0.0003441 | $0.0002742 | $0.0002842 | $7.37 | $38,592.46 |
| 2020-04-23 | $0.0002842 | $0.0003723 | $0.0002225 | $0.0002226 | $7.36 | $30,228.62 |
| 2020-04-24 | $0.0002226 | $0.0003031 | $0.0002226 | $0.0002263 | $14.46 | $30,733.28 |
| 2020-04-25 | $0.0002263 | $0.0003062 | $0.0002251 | $0.0002269 | $12.50 | $30,810.87 |
| 2020-04-26 | $0.0002269 | $0.0003819 | $0.0002267 | $0.0003067 | $9.90 | $41,657.05 |
| 2020-04-27 | $0.0003073 | $0.0003113 | $0.0002332 | $0.0002336 | $8.80 | $31,725.93 |
| 2020-04-28 | $0.0002337 | $0.0003872 | $0.0002323 | $0.0002340 | $2.96 | $31,780.02 |
| 2020-04-29 | $0.0002339 | $0.0004017 | $0.0002334 | $0.0002639 | $2.63 | $35,838.19 |
| 2020-04-30 | $0.0002636 | $0.0003742 | $0.0002559 | $0.0002593 | $7.37 | $35,219.63 |