Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002593 | $0.0003615 | $0.0002593 | $0.0002659 | $14.25 | $36,116.68 |
| 2020-05-02 | $0.0002660 | $0.0003565 | $0.0002652 | $0.0002693 | $2.97 | $36,571.01 |
| 2020-05-03 | $0.0002695 | $0.0004546 | $0.0002643 | $0.0002667 | $18.14 | $36,215.18 |
| 2020-05-04 | $0.0002667 | $0.0002687 | $0.0002593 | $0.0002673 | $1.49 | $36,302.97 |
| 2020-05-05 | $0.0002672 | $0.0003550 | $0.0002652 | $0.0002692 | $10.68 | $36,564.17 |
| 2020-05-06 | $0.0002691 | $0.0003599 | $0.0002686 | $0.0002774 | $13.75 | $37,673.68 |
| 2020-05-07 | $0.0002772 | $0.0003998 | $0.0002740 | $0.0003968 | $7.04 | $53,888.99 |
| 2020-05-08 | $0.0003968 | $0.0003999 | $0.0002931 | $0.0002948 | $36.38 | $40,031.00 |
| 2020-05-09 | $0.0002952 | $0.0002973 | $0.0002863 | $0.0002875 | $6.60 | $39,041.45 |
| 2020-05-10 | $0.0002875 | $0.0002876 | $0.0002508 | $0.0002626 | $4.79 | $35,657.03 |
| 2020-05-11 | $0.0002627 | $0.0003497 | $0.0002501 | $0.0002580 | $32.55 | $35,030.93 |
| 2020-05-12 | $0.0002581 | $0.0002685 | $0.0002567 | $0.0002640 | $2.23 | $35,847.85 |
| 2020-05-13 | $0.0002640 | $0.0002794 | $0.0002640 | $0.0002782 | $1.60 | $37,775.22 |
| 2020-05-14 | $0.0002770 | $0.0002937 | $0.0002770 | $0.0002919 | $3.76 | $39,647.55 |
| 2020-05-15 | $0.0002919 | $0.0003827 | $0.0001864 | $0.0001864 | $13.16 | $25,314.07 |
| 2020-05-16 | $0.0001863 | $0.0001910 | $0.0001850 | $0.0001874 | $1.86 | $25,455.27 |
| 2020-05-17 | $0.0001874 | $0.0002867 | $0.0001870 | $0.0001934 | $5.90 | $26,270.48 |
| 2020-05-18 | $0.0001934 | $0.0002971 | $0.0001912 | $0.0001947 | $4.84 | $26,434.79 |
| 2020-05-19 | $0.0001946 | $0.0003887 | $0.0001907 | $0.0003887 | $11.29 | $52,785.23 |
| 2020-05-20 | $0.0003889 | $0.0003928 | $0.0002828 | $0.0002856 | $1.73 | $38,784.78 |
| 2020-05-21 | $0.0002856 | $0.0003747 | $0.0002657 | $0.0002725 | $6.48 | $37,005.75 |
| 2020-05-22 | $0.0002725 | $0.0003690 | $0.0002702 | $0.0003674 | $11.64 | $49,890.83 |
| 2020-05-23 | $0.0003674 | $0.0003681 | $0.0001833 | $0.0001842 | $13.38 | $25,014.27 |
| 2020-05-24 | $0.0001842 | $0.0003608 | $0.0001755 | $0.0001757 | $10.44 | $23,861.54 |
| 2020-05-25 | $0.0001752 | $0.0003513 | $0.0001745 | $0.0002672 | $8.34 | $36,286.70 |
| 2020-05-26 | $0.0002672 | $0.0003529 | $0.0001750 | $0.0002649 | $11.45 | $35,975.79 |
| 2020-05-27 | $0.0002649 | $0.0002759 | $0.0001766 | $0.0001837 | $6.38 | $24,947.03 |
| 2020-05-28 | $0.0001837 | $0.0002842 | $0.0001830 | $0.0001905 | $12.30 | $25,872.87 |
| 2020-05-29 | $0.0001905 | $0.0002857 | $0.0001875 | $0.0001888 | $4.18 | $25,634.36 |
| 2020-05-30 | $0.0001888 | $0.0002872 | $0.0001872 | $0.0001940 | $14.14 | $26,339.49 |
| 2020-05-31 | $0.0001940 | $0.0001940 | $0.0001885 | $0.0001894 | $5.18 | $25,726.53 |