Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0002804 | $0.0003763 | $0.0001864 | $0.0003758 | $1,175.08 | $51,037.03 |
| 2020-02-02 | $0.0003758 | $0.0003786 | $0.0002805 | $0.0002805 | $19.27 | $38,093.60 |
| 2020-02-03 | $0.0002805 | $0.0003769 | $0.0001854 | $0.0001861 | $71.64 | $25,267.65 |
| 2020-02-04 | $0.0001861 | $0.0002789 | $0.0001832 | $0.0001838 | $297.01 | $24,954.63 |
| 2020-02-05 | $0.0001838 | $0.0005825 | $0.0001837 | $0.0004815 | $3,839.78 | $65,384.13 |
| 2020-02-06 | $0.0004815 | $0.0005909 | $0.0003850 | $0.0003898 | $196.83 | $52,938.22 |
| 2020-02-07 | $0.0003898 | $0.0003936 | $0.0002921 | $0.0002941 | $112.25 | $39,937.21 |
| 2020-02-08 | $0.0002941 | $0.0002967 | $0.0002908 | $0.0002962 | $6.49 | $40,220.83 |
| 2020-02-09 | $0.0002962 | $0.0006081 | $0.0002960 | $0.0006081 | $152.92 | $82,581.04 |
| 2020-02-10 | $0.0006083 | $0.0006108 | $0.0003920 | $0.0003946 | $2.73 | $53,586.52 |
| 2020-02-11 | $0.0003946 | $0.0005115 | $0.0002928 | $0.0003063 | $70.71 | $41,589.68 |
| 2020-02-12 | $0.0003063 | $0.0005187 | $0.0003061 | $0.0003106 | $23.90 | $42,176.06 |
| 2020-02-13 | $0.0003106 | $0.0004177 | $0.0003051 | $0.0003067 | $19.82 | $41,647.10 |
| 2020-02-14 | $0.0003068 | $0.0005144 | $0.0003057 | $0.0003100 | $2,468.11 | $42,102.83 |
| 2020-02-15 | $0.0003100 | $0.0005132 | $0.0003060 | $0.0003962 | $26.56 | $53,805.84 |
| 2020-02-16 | $0.0003962 | $0.0005010 | $0.0002913 | $0.0003973 | $12.27 | $53,949.07 |
| 2020-02-17 | $0.0003973 | $0.0004904 | $0.0003800 | $0.0003878 | $15.44 | $52,662.38 |
| 2020-02-18 | $0.0003878 | $0.0004832 | $0.0002889 | $0.0003044 | $39.86 | $41,344.68 |
| 2020-02-19 | $0.0003045 | $0.0003059 | $0.0002878 | $0.0002886 | $5.44 | $39,186.82 |
| 2020-02-20 | $0.0002886 | $0.0004817 | $0.0002851 | $0.0002885 | $40.77 | $39,177.61 |
| 2020-02-21 | $0.0002884 | $0.0003891 | $0.0002876 | $0.0002908 | $13.45 | $39,484.74 |
| 2020-02-22 | $0.0002908 | $0.0004842 | $0.0002895 | $0.0002903 | $10.59 | $39,420.06 |
| 2020-02-23 | $0.0002903 | $0.0003983 | $0.0002900 | $0.0003975 | $3.78 | $53,980.77 |
| 2020-02-24 | $0.0003980 | $0.0003991 | $0.0002912 | $0.0003861 | $104.64 | $52,435.93 |
| 2020-02-25 | $0.0003861 | $0.0004800 | $0.0002790 | $0.0002801 | $7.55 | $38,040.66 |
| 2020-02-26 | $0.0002800 | $0.0003533 | $0.0002608 | $0.0002645 | $9.61 | $35,925.30 |
| 2020-02-27 | $0.0002645 | $0.0002679 | $0.0002572 | $0.0002635 | $13.25 | $35,779.17 |
| 2020-02-28 | $0.0002640 | $0.0003425 | $0.0002543 | $0.0002593 | $4.09 | $35,218.97 |
| 2020-02-29 | $0.0002593 | $0.0002634 | $0.0002576 | $0.0002576 | $8.58 | $34,988.93 |