Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0009152 | $0.001010 | $0.0008438 | $0.001006 | $55.89 | $233,855 |
| 2018-09-02 | $0.001007 | $0.001024 | $0.0008594 | $0.0009476 | $50.12 | $220,261 |
| 2018-09-03 | $0.0009474 | $0.0009489 | $0.0008638 | $0.0008721 | $28.34 | $202,702 |
| 2018-09-04 | $0.0008721 | $0.0008769 | $0.0008006 | $0.0008089 | $41.01 | $188,024 |
| 2018-09-05 | $0.0008096 | $0.0008860 | $0.0007374 | $0.0007374 | $21.27 | $171,388 |
| 2018-09-06 | $0.0007387 | $0.0008405 | $0.0006968 | $0.0007160 | $66.95 | $166,418 |
| 2018-09-07 | $0.0007152 | $0.0007195 | $0.0006400 | $0.0007094 | $16.61 | $164,891 |
| 2018-09-08 | $0.0007103 | $0.0007822 | $0.0006772 | $0.0006810 | $35.10 | $158,288 |
| 2018-09-09 | $0.0006807 | $0.0007058 | $0.0006240 | $0.0006264 | $46.78 | $145,591 |
| 2018-09-10 | $0.0006260 | $0.0006945 | $0.0006260 | $0.0006314 | $44.29 | $146,749 |
| 2018-09-11 | $0.0006324 | $0.0006382 | $0.0005604 | $0.0005666 | $51.03 | $131,689 |
| 2018-09-12 | $0.0005666 | $0.0006289 | $0.0005609 | $0.0005703 | $115.85 | $132,556 |
| 2018-09-13 | $0.0005708 | $0.0007159 | $0.0005708 | $0.0006497 | $74.89 | $151,020 |
| 2018-09-14 | $0.0006493 | $0.0006582 | $0.0005779 | $0.0005850 | $39.00 | $135,967 |
| 2018-09-15 | $0.0005842 | $0.0005905 | $0.0005827 | $0.0005871 | $19.36 | $136,471 |
| 2018-09-16 | $0.0005888 | $0.0005888 | $0.0005784 | $0.0005846 | $61.39 | $135,891 |
| 2018-09-17 | $0.0005861 | $0.0005887 | $0.0005165 | $0.0005639 | $32.51 | $131,078 |
| 2018-09-18 | $0.0005640 | $0.0005666 | $0.0005002 | $0.0005079 | $19.42 | $118,056 |
| 2018-09-19 | $0.0005082 | $0.0005187 | $0.0004936 | $0.0005110 | $11.40 | $118,763 |
| 2018-09-20 | $0.0005112 | $0.0006414 | $0.0005111 | $0.0005859 | $43.49 | $136,172 |
| 2018-09-21 | $0.0005860 | $0.0006089 | $0.0005852 | $0.0006067 | $25.89 | $141,016 |
| 2018-09-22 | $0.0006072 | $0.0006116 | $0.0005256 | $0.0005364 | $83.36 | $124,674 |
| 2018-09-23 | $0.0005367 | $0.0005411 | $0.0005332 | $0.0005354 | $37.48 | $124,450 |
| 2018-09-24 | $0.0005356 | $0.0005964 | $0.0005254 | $0.0005271 | $39.42 | $122,525 |
| 2018-09-25 | $0.0005266 | $0.0005268 | $0.0005084 | $0.0005145 | $11.22 | $119,583 |
| 2018-09-26 | $0.0005137 | $0.0005858 | $0.0005106 | $0.0005819 | $20.17 | $135,256 |
| 2018-09-27 | $0.0005826 | $0.0005871 | $0.0005160 | $0.0005341 | $21.62 | $124,138 |
| 2018-09-28 | $0.0005342 | $0.0005432 | $0.0005246 | $0.0005307 | $11.18 | $123,353 |
| 2018-09-29 | $0.0005304 | $0.0005304 | $0.0005193 | $0.0005280 | $23.23 | $122,727 |
| 2018-09-30 | $0.0005278 | $0.0005318 | $0.0005237 | $0.0005296 | $22.24 | $123,086 |