Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0004401 | $0.0004441 | $0.0004401 | $0.0004428 | $7.53 | $102,918 |
| 2018-11-02 | $0.0004428 | $0.0005060 | $0.0004428 | $0.0004518 | $21.81 | $105,009 |
| 2018-11-03 | $0.0004518 | $0.0005739 | $0.0004283 | $0.0004318 | $31.39 | $100,364 |
| 2018-11-04 | $0.0004318 | $0.0004750 | $0.0004289 | $0.0004540 | $15.48 | $105,532 |
| 2018-11-05 | $0.0004540 | $0.0004562 | $0.0004374 | $0.0004385 | $17.86 | $101,926 |
| 2018-11-06 | $0.0004403 | $0.0004536 | $0.0003794 | $0.0004536 | $18.36 | $105,171 |
| 2018-11-07 | $0.0004536 | $0.0004592 | $0.0004516 | $0.0004575 | $10.54 | $106,339 |
| 2018-11-08 | $0.0004572 | $0.0004581 | $0.0004503 | $0.0004508 | $25.59 | $104,781 |
| 2018-11-09 | $0.0004508 | $0.0004529 | $0.0003820 | $0.0004445 | $26.15 | $103,325 |
| 2018-11-10 | $0.0004444 | $0.0004547 | $0.0004432 | $0.0004511 | $22.03 | $104,841 |
| 2018-11-11 | $0.0004506 | $0.0004513 | $0.0004435 | $0.0004474 | $6.94 | $103,999 |
| 2018-11-12 | $0.0004502 | $0.0004513 | $0.0004446 | $0.0004478 | $26.50 | $104,076 |
| 2018-11-13 | $0.0004458 | $0.0005072 | $0.0004433 | $0.0005053 | $63.45 | $117,458 |
| 2018-11-14 | $0.0005037 | $0.0005045 | $0.0003857 | $0.0003996 | $10.62 | $92,890.01 |
| 2018-11-15 | $0.0004014 | $0.0004029 | $0.0003357 | $0.0003948 | $26.51 | $91,766.67 |
| 2018-11-16 | $0.0003947 | $0.0003952 | $0.0003845 | $0.0003898 | $22.99 | $90,600.55 |
| 2018-11-17 | $0.0003906 | $0.0004992 | $0.0003309 | $0.0003880 | $134.90 | $90,194.49 |
| 2018-11-18 | $0.0003893 | $0.0003955 | $0.0003350 | $0.0003932 | $53.14 | $91,383.62 |
| 2018-11-19 | $0.0003933 | $0.0003933 | $0.0002865 | $0.0002893 | $23.99 | $67,232.72 |
| 2018-11-20 | $0.0002876 | $0.0002948 | $0.0002531 | $0.0002664 | $11.48 | $61,921.87 |
| 2018-11-21 | $0.0002666 | $0.0002808 | $0.0002400 | $0.0002598 | $14.74 | $60,390.14 |
| 2018-11-22 | $0.0002590 | $0.0003573 | $0.0002549 | $0.0003486 | $33.02 | $81,036.89 |
| 2018-11-23 | $0.0003469 | $0.0003500 | $0.0002512 | $0.0003469 | $18.27 | $80,621.30 |
| 2018-11-24 | $0.0003466 | $0.0003532 | $0.0002252 | $0.0002320 | $2.09 | $53,913.18 |
| 2018-11-25 | $0.0002320 | $0.0002480 | $0.0002138 | $0.0002403 | $4.25 | $55,860.03 |
| 2018-11-26 | $0.0002403 | $0.0002470 | $0.0002168 | $0.0002262 | $2.04 | $52,569.49 |
| 2018-11-27 | $0.0002260 | $0.0002297 | $0.0001982 | $0.0002276 | $65.20 | $52,899.54 |
| 2018-11-28 | $0.0002278 | $0.0002633 | $0.0002278 | $0.0002551 | $55.85 | $59,283.07 |
| 2018-11-29 | $0.0002561 | $0.0002648 | $0.0002478 | $0.0002567 | $39.59 | $59,664.37 |
| 2018-11-30 | $0.0002573 | $0.0002595 | $0.0002358 | $0.0002374 | $0 | $55,188.13 |