Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0003651 | $0.0003693 | $0.0002734 | $0.0002766 | $31.88 | $37,565.19 |
| 2020-07-02 | $0.0003690 | $0.0003717 | $0.0002705 | $0.0002732 | $0.2314 | $37,096.04 |
| 2020-07-03 | $0.0002731 | $0.0003670 | $0.0002718 | $0.0003629 | $0.04909 | $49,277.76 |
| 2020-07-04 | $0.0003629 | $0.0003674 | $0.0002713 | $0.0002734 | $0.1226 | $37,132.40 |
| 2020-07-05 | $0.0002724 | $0.0003649 | $0.0002691 | $0.0002718 | $0.7352 | $36,908.00 |
| 2020-07-06 | $0.0002718 | $0.0004686 | $0.0002714 | $0.0002793 | $3.93 | $37,932.89 |
| 2020-07-07 | $0.0002793 | $0.0004638 | $0.0002768 | $0.0002776 | $0.3740 | $37,699.74 |
| 2020-07-08 | $0.0002777 | $0.0003735 | $0.0002773 | $0.0002830 | $2.85 | $38,425.95 |
| 2020-07-09 | $0.0002829 | $0.0003721 | $0.0002770 | $0.0003706 | $0.01037 | $50,325.52 |
| 2020-07-10 | $0.0003706 | $0.0003717 | $0.0002751 | $0.0003713 | $0.8752 | $50,419.68 |
| 2020-07-11 | $0.0003712 | $0.0003730 | $0.0002760 | $0.0002772 | $0.003874 | $37,650.32 |
| 2020-07-12 | $0.0002772 | $0.0002802 | $0.0002756 | $0.0002783 | $0.005566 | $37,794.75 |
| 2020-07-13 | $0.0002783 | $0.0003733 | $0.0002764 | $0.0002785 | $0.1847 | $37,825.00 |
| 2020-07-14 | $0.0002769 | $0.0003709 | $0.0002747 | $0.0002771 | $0.5222 | $37,632.54 |
| 2020-07-15 | $0.0002771 | $0.0002792 | $0.0002750 | $0.0002756 | $0.01378 | $37,431.92 |
| 2020-07-16 | $0.0002756 | $0.0002775 | $0.0002723 | $0.0002738 | $0.005477 | $37,187.86 |
| 2020-07-17 | $0.0002738 | $0.0002767 | $0.0002726 | $0.0002744 | $0.005489 | $37,268.94 |
| 2020-07-18 | $0.0002744 | $0.0002772 | $0.0002732 | $0.0002746 | $0.002746 | $37,285.63 |
| 2020-07-19 | $0.0002745 | $0.0002772 | $0.0002726 | $0.0002755 | $0.4749 | $37,411.80 |
| 2020-07-20 | $0.0002759 | $0.0002777 | $0.0001828 | $0.0001830 | $9.93 | $24,847.89 |
| 2020-07-21 | $0.0001830 | $0.0002778 | $0.0001828 | $0.0001874 | $0.1062 | $25,444.12 |
| 2020-07-22 | $0.0001874 | $0.0001886 | $0.0001863 | $0.0001876 | $0 | $25,473.34 |
| 2020-07-23 | $0.0001876 | $0.0001927 | $0.0001876 | $0.0001916 | $0.2281 | $26,025.74 |
| 2020-07-24 | $0.0001917 | $0.0001927 | $0.0001895 | $0.0001912 | $0 | $25,963.50 |
| 2020-07-25 | $0.0001912 | $0.0002908 | $0.0001912 | $0.0001936 | $0.005413 | $26,285.28 |
| 2020-07-26 | $0.0001936 | $0.0002010 | $0.0001929 | $0.0001981 | $0.1028 | $26,901.00 |
| 2020-07-27 | $0.0001981 | $0.0003356 | $0.0001981 | $0.0002200 | $0.007692 | $29,872.29 |
| 2020-07-28 | $0.0002197 | $0.0002243 | $0.0002126 | $0.0002182 | $0.01091 | $29,629.01 |
| 2020-07-29 | $0.0002183 | $0.0002252 | $0.0002171 | $0.0002245 | $0 | $30,482.86 |
| 2020-07-30 | $0.0002245 | $0.0003290 | $0.0002175 | $0.0002220 | $73.56 | $30,151.41 |
| 2020-07-31 | $0.0002220 | $0.0002288 | $0.0002195 | $0.0002264 | $0.01359 | $30,748.15 |