Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.001341 | $0.001349 | $0.001320 | $0.001333 | $28.86 | $309,746 |
| 2018-07-02 | $0.001333 | $0.001396 | $0.001319 | $0.001387 | $39.44 | $322,484 |
| 2018-07-03 | $0.001381 | $0.001396 | $0.001360 | $0.001366 | $310.14 | $317,405 |
| 2018-07-04 | $0.001365 | $0.001472 | $0.001248 | $0.001249 | $208.98 | $290,285 |
| 2018-07-05 | $0.001252 | $0.001503 | $0.001229 | $0.001438 | $185.39 | $334,243 |
| 2018-07-06 | $0.001438 | $0.001439 | $0.001227 | $0.001256 | $44.09 | $291,935 |
| 2018-07-07 | $0.001254 | $0.001445 | $0.001183 | $0.001353 | $285.72 | $314,537 |
| 2018-07-08 | $0.001352 | $0.001354 | $0.001339 | $0.001342 | $70.82 | $311,862 |
| 2018-07-09 | $0.001341 | $0.001411 | $0.001261 | $0.001267 | $97.82 | $294,441 |
| 2018-07-10 | $0.001266 | $0.001268 | $0.001200 | $0.001201 | $27.91 | $279,054 |
| 2018-07-11 | $0.001201 | $0.001342 | $0.001201 | $0.001342 | $68.10 | $311,962 |
| 2018-07-12 | $0.001342 | $0.001342 | $0.001164 | $0.001185 | $60.22 | $275,416 |
| 2018-07-13 | $0.001186 | $0.001314 | $0.001174 | $0.001188 | $38.64 | $276,202 |
| 2018-07-14 | $0.001185 | $0.001256 | $0.001178 | $0.001253 | $49.43 | $291,336 |
| 2018-07-15 | $0.001253 | $0.001279 | $0.001144 | $0.001144 | $97.76 | $265,940 |
| 2018-07-16 | $0.001145 | $0.001404 | $0.001143 | $0.001350 | $277.20 | $313,772 |
| 2018-07-17 | $0.001347 | $0.001481 | $0.001268 | $0.001466 | $108.69 | $340,648 |
| 2018-07-18 | $0.001465 | $0.001568 | $0.001455 | $0.001475 | $17.51 | $342,873 |
| 2018-07-19 | $0.001474 | $0.001476 | $0.001317 | $0.001419 | $35.64 | $329,740 |
| 2018-07-20 | $0.001420 | $0.001420 | $0.001242 | $0.001394 | $120.06 | $323,969 |
| 2018-07-21 | $0.001393 | $0.001412 | $0.001241 | $0.001407 | $34.83 | $327,014 |
| 2018-07-22 | $0.001407 | $0.001430 | $0.001257 | $0.001259 | $36.28 | $292,558 |
| 2018-07-23 | $0.001257 | $0.001322 | $0.001257 | $0.001310 | $20.60 | $304,468 |
| 2018-07-24 | $0.001312 | $0.001434 | $0.001277 | $0.001434 | $107.29 | $333,215 |
| 2018-07-25 | $0.001407 | $0.001440 | $0.001292 | $0.001308 | $114.22 | $303,996 |
| 2018-07-26 | $0.001307 | $0.001327 | $0.001181 | $0.001193 | $51.80 | $277,313 |
| 2018-07-27 | $0.001192 | $0.001265 | $0.001174 | $0.001223 | $54.14 | $284,307 |
| 2018-07-28 | $0.001226 | $0.001232 | $0.001142 | $0.001228 | $64.79 | $285,404 |
| 2018-07-29 | $0.001233 | $0.001241 | $0.001219 | $0.001232 | $47.73 | $286,399 |
| 2018-07-30 | $0.001233 | $0.001233 | $0.001103 | $0.001147 | $135.22 | $266,581 |
| 2018-07-31 | $0.001145 | $0.001145 | $0.0009963 | $0.001006 | $55.90 | $233,869 |