Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002374 | $0.0002590 | $0.0002374 | $0.0002517 | $19.01 | $58,496.94 |
| 2018-12-02 | $0.0002515 | $0.0002588 | $0.0002462 | $0.0002484 | $12.40 | $57,735.54 |
| 2018-12-03 | $0.0002498 | $0.0002498 | $0.0002298 | $0.0002326 | $4.51 | $54,068.74 |
| 2018-12-04 | $0.0002324 | $0.0003938 | $0.0002306 | $0.0003167 | $251.09 | $73,614.28 |
| 2018-12-05 | $0.0003170 | $0.0003178 | $0.0001885 | $0.0002247 | $256.11 | $52,219.65 |
| 2018-12-06 | $0.0002246 | $0.0002825 | $0.0002219 | $0.0002370 | $162.98 | $55,097.43 |
| 2018-12-07 | $0.0002365 | $0.0002669 | $0.0002293 | $0.0002654 | $14.68 | $61,681.02 |
| 2018-12-08 | $0.0002654 | $0.0002719 | $0.0002343 | $0.0002436 | $13.82 | $56,625.36 |
| 2018-12-09 | $0.0002429 | $0.0002514 | $0.0002083 | $0.0002112 | $9.12 | $49,094.13 |
| 2018-12-10 | $0.0002109 | $0.0003708 | $0.0002091 | $0.0002334 | $9.46 | $54,253.20 |
| 2018-12-11 | $0.0002331 | $0.0002331 | $0.0002032 | $0.0002055 | $18.10 | $47,759.16 |
| 2018-12-12 | $0.0002052 | $0.0002417 | $0.0002047 | $0.0002093 | $3.83 | $48,653.50 |
| 2018-12-13 | $0.0002094 | $0.0002095 | $0.0001907 | $0.0001983 | $23.86 | $46,088.05 |
| 2018-12-14 | $0.0001982 | $0.0002304 | $0.0001919 | $0.0001943 | $16.00 | $45,161.45 |
| 2018-12-15 | $0.0001944 | $0.0002278 | $0.0001942 | $0.0002265 | $4.38 | $52,636.83 |
| 2018-12-16 | $0.0002264 | $0.0002308 | $0.0001632 | $0.0001949 | $24.43 | $45,309.70 |
| 2018-12-17 | $0.0001950 | $0.0002288 | $0.0001921 | $0.0002206 | $10.66 | $51,277.81 |
| 2018-12-18 | $0.0002203 | $0.0002347 | $0.0002137 | $0.0002235 | $10.01 | $51,947.94 |
| 2018-12-19 | $0.0002240 | $0.0002337 | $0.0001932 | $0.0002270 | $74.23 | $52,756.04 |
| 2018-12-20 | $0.0002264 | $0.0002450 | $0.0001984 | $0.0002072 | $26.66 | $48,159.02 |
| 2018-12-21 | $0.0002066 | $0.0003125 | $0.0001925 | $0.0003117 | $109.53 | $72,440.06 |
| 2018-12-22 | $0.0003120 | $0.0003890 | $0.0002537 | $0.0002592 | $115.12 | $60,254.77 |
| 2018-12-23 | $0.0002603 | $0.0002812 | $0.0002382 | $0.0002399 | $2.40 | $55,758.53 |
| 2018-12-24 | $0.0002400 | $0.0002565 | $0.0002400 | $0.0002445 | $4.16 | $56,840.05 |
| 2018-12-25 | $0.0002451 | $0.0002451 | $0.0002249 | $0.0002292 | $12.17 | $53,281.95 |
| 2018-12-26 | $0.0002292 | $0.0002338 | $0.0002256 | $0.0002316 | $2.02 | $53,823.62 |
| 2018-12-27 | $0.0002315 | $0.0002315 | $0.0002182 | $0.0002188 | $16.09 | $50,854.38 |
| 2018-12-28 | $0.0002189 | $0.0002360 | $0.0002162 | $0.0002340 | $13.47 | $54,380.68 |
| 2018-12-29 | $0.0002343 | $0.0002382 | $0.0002285 | $0.0002292 | $5.69 | $53,280.47 |
| 2018-12-30 | $0.0002295 | $0.0002344 | $0.0002273 | $0.0002322 | $0 | $53,969.67 |
| 2018-12-31 | $0.0002322 | $0.0002661 | $0.0001871 | $0.0001872 | $104.46 | $43,520.94 |