Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0005280 | $0.0005322 | $0.0005216 | $0.0005274 | $16.02 | $122,596 |
| 2018-10-02 | $0.0005260 | $0.0005288 | $0.0005213 | $0.0005218 | $11.08 | $121,279 |
| 2018-10-03 | $0.0005220 | $0.0005234 | $0.0004511 | $0.0005193 | $9.71 | $120,699 |
| 2018-10-04 | $0.0005199 | $0.0008542 | $0.0005183 | $0.0007859 | $295.26 | $182,676 |
| 2018-10-05 | $0.0007880 | $0.0007909 | $0.0004573 | $0.0005285 | $177.17 | $122,848 |
| 2018-10-06 | $0.0005297 | $0.0005298 | $0.0004585 | $0.0004590 | $46.02 | $106,679 |
| 2018-10-07 | $0.0004607 | $0.0005279 | $0.0004558 | $0.0005245 | $12.57 | $121,917 |
| 2018-10-08 | $0.0005269 | $0.0005278 | $0.0003975 | $0.0003976 | $113.96 | $92,416.32 |
| 2018-10-09 | $0.0003990 | $0.0006645 | $0.0003969 | $0.0005306 | $177.26 | $123,335 |
| 2018-10-10 | $0.0005288 | $0.0005303 | $0.0004566 | $0.0004615 | $29.81 | $107,274 |
| 2018-10-11 | $0.0004600 | $0.0006265 | $0.0004380 | $0.0005592 | $153.98 | $129,977 |
| 2018-10-12 | $0.0005585 | $0.0006285 | $0.0005575 | $0.0005614 | $37.10 | $130,490 |
| 2018-10-13 | $0.0005614 | $0.0005652 | $0.0005596 | $0.0005607 | $14.21 | $130,320 |
| 2018-10-14 | $0.0005608 | $0.0005694 | $0.0005608 | $0.0005635 | $24.56 | $130,966 |
| 2018-10-15 | $0.0005641 | $0.0006611 | $0.0005602 | $0.0006600 | $86.41 | $153,402 |
| 2018-10-16 | $0.0006594 | $0.0006603 | $0.0005892 | $0.0005916 | $77.57 | $137,496 |
| 2018-10-17 | $0.0005936 | $0.0005950 | $0.0005845 | $0.0005871 | $94.19 | $136,462 |
| 2018-10-18 | $0.0005894 | $0.0005916 | $0.0005759 | $0.0005804 | $30.06 | $134,905 |
| 2018-10-19 | $0.0005801 | $0.0005831 | $0.0005771 | $0.0005787 | $21.33 | $134,518 |
| 2018-10-20 | $0.0005788 | $0.0005835 | $0.0005741 | $0.0005793 | $24.99 | $134,657 |
| 2018-10-21 | $0.0005794 | $0.0005888 | $0.0005767 | $0.0005837 | $23.79 | $135,660 |
| 2018-10-22 | $0.0005834 | $0.0005911 | $0.0005783 | $0.0005826 | $21.73 | $135,407 |
| 2018-10-23 | $0.0005820 | $0.0006556 | $0.0005820 | $0.0005881 | $140.52 | $136,704 |
| 2018-10-24 | $0.0005856 | $0.0006514 | $0.0005798 | $0.0005830 | $22.12 | $135,506 |
| 2018-10-25 | $0.0005833 | $0.0005841 | $0.0005781 | $0.0005789 | $50.35 | $134,557 |
| 2018-10-26 | $0.0005786 | $0.0005888 | $0.0005149 | $0.0005174 | $23.10 | $120,262 |
| 2018-10-27 | $0.0005154 | $0.0005189 | $0.0005141 | $0.0005150 | $6.65 | $119,701 |
| 2018-10-28 | $0.0005178 | $0.0005183 | $0.0004496 | $0.0004538 | $14.58 | $105,477 |
| 2018-10-29 | $0.0004515 | $0.0004536 | $0.0003778 | $0.0003789 | $16.69 | $88,079.13 |
| 2018-10-30 | $0.0003790 | $0.0004429 | $0.0003773 | $0.0004407 | $15.86 | $102,436 |
| 2018-10-31 | $0.0004421 | $0.0004427 | $0.0004401 | $0.0004401 | $13.19 | $102,295 |