Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001007 | $0.001148 | $0.0009687 | $0.001065 | $40.22 | $247,568 |
| 2018-08-02 | $0.001066 | $0.001078 | $0.0009747 | $0.0009805 | $48.64 | $227,901 |
| 2018-08-03 | $0.0009804 | $0.0009804 | $0.0009487 | $0.0009635 | $23.54 | $223,958 |
| 2018-08-04 | $0.0009649 | $0.0009729 | $0.0009058 | $0.0009114 | $20.20 | $211,838 |
| 2018-08-05 | $0.0009118 | $0.0009219 | $0.0008988 | $0.0009156 | $35.14 | $212,813 |
| 2018-08-06 | $0.0009167 | $0.0009784 | $0.0008929 | $0.0009024 | $57.38 | $209,743 |
| 2018-08-07 | $0.0009020 | $0.0009283 | $0.0008062 | $0.0008062 | $40.18 | $187,396 |
| 2018-08-08 | $0.0008071 | $0.0008470 | $0.0007402 | $0.0007522 | $32.92 | $174,835 |
| 2018-08-09 | $0.0007539 | $0.0007583 | $0.0006852 | $0.0007201 | $240.26 | $167,367 |
| 2018-08-10 | $0.0007193 | $0.0007227 | $0.0006675 | $0.0006780 | $14.54 | $157,599 |
| 2018-08-11 | $0.0006774 | $0.0007113 | $0.0006663 | $0.0006902 | $22.70 | $160,417 |
| 2018-08-12 | $0.0006881 | $0.0007059 | $0.0006816 | $0.0006958 | $28.57 | $161,732 |
| 2018-08-13 | $0.0006956 | $0.0007143 | $0.0006800 | $0.0006897 | $40.30 | $160,308 |
| 2018-08-14 | $0.0006891 | $0.0006891 | $0.0006522 | $0.0006822 | $113.92 | $158,568 |
| 2018-08-15 | $0.0006817 | $0.0007260 | $0.0006258 | $0.0006284 | $113.97 | $146,051 |
| 2018-08-16 | $0.0006275 | $0.002239 | $0.0005757 | $0.0008214 | $3,263.46 | $190,924 |
| 2018-08-17 | $0.0008215 | $0.001107 | $0.0007065 | $0.0007890 | $242.02 | $183,391 |
| 2018-08-18 | $0.0007908 | $0.0007908 | $0.0005850 | $0.0007042 | $373.17 | $163,672 |
| 2018-08-19 | $0.0007044 | $0.0007735 | $0.0006384 | $0.0007146 | $56.94 | $166,088 |
| 2018-08-20 | $0.0007134 | $0.0007186 | $0.0005642 | $0.0005660 | $119.95 | $131,557 |
| 2018-08-21 | $0.0005652 | $0.0006483 | $0.0005651 | $0.0005836 | $83.72 | $135,636 |
| 2018-08-22 | $0.0005837 | $0.001736 | $0.0005807 | $0.0009549 | $520.22 | $221,953 |
| 2018-08-23 | $0.0009551 | $0.0009661 | $0.0007675 | $0.0007843 | $35.96 | $182,303 |
| 2018-08-24 | $0.0007850 | $0.0009421 | $0.0007789 | $0.0009395 | $26.08 | $218,367 |
| 2018-08-25 | $0.0009378 | $0.0009508 | $0.0008694 | $0.0009447 | $12.21 | $219,574 |
| 2018-08-26 | $0.0009467 | $0.001148 | $0.0009232 | $0.001143 | $24.99 | $265,608 |
| 2018-08-27 | $0.001142 | $0.001147 | $0.0008046 | $0.0008278 | $110.39 | $192,411 |
| 2018-08-28 | $0.0008262 | $0.0009979 | $0.0008249 | $0.0009919 | $71.86 | $230,557 |
| 2018-08-29 | $0.0009928 | $0.001056 | $0.0009763 | $0.0009857 | $225.35 | $229,112 |
| 2018-08-30 | $0.0009863 | $0.0009896 | $0.0009550 | $0.0009782 | $38.60 | $227,376 |
| 2018-08-31 | $0.0009792 | $0.001052 | $0.0008989 | $0.0009163 | $30.49 | $212,988 |