Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001894 | $0.0002043 | $0.0001890 | $0.0002033 | $6.02 | $27,611.30 |
| 2020-06-02 | $0.0002033 | $0.0004073 | $0.0001890 | $0.0001904 | $15.17 | $25,860.18 |
| 2020-06-03 | $0.0001905 | $0.0001932 | $0.0001893 | $0.0001931 | $5.03 | $26,225.04 |
| 2020-06-04 | $0.0001931 | $0.0002941 | $0.0001901 | $0.0001960 | $10.32 | $26,619.27 |
| 2020-06-05 | $0.0001960 | $0.0001969 | $0.0001932 | $0.0001932 | $6.91 | $26,243.68 |
| 2020-06-06 | $0.0001932 | $0.0001946 | $0.0001918 | $0.0001929 | $11.91 | $26,195.17 |
| 2020-06-07 | $0.0001929 | $0.0002930 | $0.0001892 | $0.0001952 | $8.09 | $26,506.33 |
| 2020-06-08 | $0.0001952 | $0.0002923 | $0.0001935 | $0.0001954 | $11.32 | $26,538.53 |
| 2020-06-09 | $0.0001954 | $0.0001968 | $0.0001931 | $0.0001959 | $6.56 | $26,601.98 |
| 2020-06-10 | $0.0001959 | $0.0001981 | $0.0001947 | $0.0001973 | $6.69 | $26,795.12 |
| 2020-06-11 | $0.0001973 | $0.0002975 | $0.0001835 | $0.0001864 | $11.22 | $25,311.59 |
| 2020-06-12 | $0.0001862 | $0.0002845 | $0.0001852 | $0.0001895 | $12.20 | $25,733.50 |
| 2020-06-13 | $0.0001896 | $0.0002838 | $0.0001877 | $0.0001894 | $22.43 | $25,719.14 |
| 2020-06-14 | $0.0001893 | $0.0001895 | $0.0001867 | $0.0001875 | $6.92 | $25,464.71 |
| 2020-06-15 | $0.0001875 | $0.0001900 | $0.0001792 | $0.0001887 | $2.72 | $25,622.34 |
| 2020-06-16 | $0.0001887 | $0.0001915 | $0.0001880 | $0.0001905 | $12.53 | $25,865.97 |
| 2020-06-17 | $0.0001905 | $0.0001908 | $0.0001861 | $0.0001894 | $7.62 | $25,725.68 |
| 2020-06-18 | $0.0001894 | $0.0001895 | $0.0001864 | $0.0001882 | $8.83 | $25,556.24 |
| 2020-06-19 | $0.0001884 | $0.0002825 | $0.0001852 | $0.0001856 | $37.57 | $25,208.96 |
| 2020-06-20 | $0.0001856 | $0.0002804 | $0.0001840 | $0.0001865 | $2.41 | $25,327.46 |
| 2020-06-21 | $0.0001864 | $0.0001883 | $0.0001859 | $0.0001859 | $0.07140 | $25,251.62 |
| 2020-06-22 | $0.0001859 | $0.0001937 | $0.0001859 | $0.0001930 | $0.02277 | $26,210.80 |
| 2020-06-23 | $0.0001930 | $0.0002892 | $0.0001904 | $0.0001926 | $9.63 | $26,157.19 |
| 2020-06-24 | $0.0001927 | $0.0002862 | $0.0001852 | $0.0001860 | $0.7780 | $25,259.85 |
| 2020-06-25 | $0.0001861 | $0.0001869 | $0.0001813 | $0.0001850 | $0.01129 | $25,126.30 |
| 2020-06-26 | $0.0001850 | $0.0002773 | $0.0001818 | $0.0001830 | $7.50 | $24,853.70 |
| 2020-06-27 | $0.0001830 | $0.0003681 | $0.0001816 | $0.0002707 | $105.44 | $36,760.86 |
| 2020-06-28 | $0.0002707 | $0.0005525 | $0.0002695 | $0.0003648 | $527.05 | $49,545.08 |
| 2020-06-29 | $0.0003648 | $0.0006407 | $0.0003616 | $0.0003664 | $155.04 | $49,756.49 |
| 2020-06-30 | $0.0003664 | $0.0004617 | $0.0003631 | $0.0003651 | $9.39 | $49,584.76 |