Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0002264 | $0.0002362 | $0.0002247 | $0.0002354 | $0.005649 | $31,966.36 |
| 2020-08-02 | $0.0002354 | $0.0002406 | $0.0002183 | $0.0002212 | $2.76 | $30,033.10 |
| 2020-08-03 | $0.0002213 | $0.0002288 | $0.0002200 | $0.0002249 | $11.28 | $30,548.16 |
| 2020-08-04 | $0.0002249 | $0.0004506 | $0.0002247 | $0.0004479 | $21.45 | $60,832.79 |
| 2020-08-05 | $0.0004480 | $0.0004680 | $0.0003485 | $0.0003523 | $0.003516 | $47,848.38 |
| 2020-08-06 | $0.0003523 | $0.0003570 | $0.0002320 | $0.0003533 | $6.33 | $47,972.72 |
| 2020-08-07 | $0.0003532 | $0.0003571 | $0.0002276 | $0.0002319 | $8.20 | $31,499.13 |
| 2020-08-08 | $0.0002321 | $0.0002362 | $0.0002310 | $0.0002352 | $0.1293 | $31,934.93 |
| 2020-08-09 | $0.0002352 | $0.0002359 | $0.0002309 | $0.0002337 | $118.36 | $31,741.05 |
| 2020-08-10 | $0.0002338 | $0.0002410 | $0.0002333 | $0.0002377 | $72.16 | $32,277.84 |
| 2020-08-11 | $0.0002378 | $0.0002386 | $0.0002232 | $0.0002278 | $6.86 | $30,933.64 |
| 2020-08-12 | $0.0002279 | $0.0004539 | $0.0002243 | $0.0002316 | $99.61 | $31,445.68 |
| 2020-08-13 | $0.0002316 | $0.0002357 | $0.0002260 | $0.0002357 | $13.53 | $32,002.32 |
| 2020-08-14 | $0.0002356 | $0.0003552 | $0.0002336 | $0.0002353 | $10.68 | $31,949.10 |
| 2020-08-15 | $0.0002353 | $0.0003566 | $0.0002353 | $0.0002376 | $10.83 | $32,264.37 |
| 2020-08-16 | $0.0002375 | $0.0002386 | $0.0002346 | $0.0002381 | $74.91 | $32,335.08 |
| 2020-08-17 | $0.0002381 | $0.0002474 | $0.0002359 | $0.0002450 | $3.70 | $33,265.42 |
| 2020-08-18 | $0.0002449 | $0.0002468 | $0.0001193 | $0.0001197 | $3.85 | $16,256.69 |
| 2020-08-19 | $0.0001197 | $0.0002381 | $0.0001168 | $0.0002348 | $21.69 | $31,890.83 |
| 2020-08-20 | $0.0002348 | $0.0002378 | $0.0002339 | $0.0002375 | $2.96 | $32,250.01 |
| 2020-08-21 | $0.0002375 | $0.0002376 | $0.0002308 | $0.0002310 | $0.002310 | $31,376.93 |
| 2020-08-22 | $0.0002311 | $0.0002336 | $0.0002288 | $0.0002335 | $2.19 | $31,711.80 |
| 2020-08-23 | $0.0002335 | $0.0002340 | $0.0002309 | $0.0002331 | $4.06 | $31,659.97 |
| 2020-08-24 | $0.0002331 | $0.0002359 | $0.0002323 | $0.0002354 | $0.008004 | $31,969.99 |
| 2020-08-25 | $0.0002354 | $0.0003491 | $0.0001150 | $0.0002272 | $26.05 | $30,859.36 |
| 2020-08-26 | $0.0002270 | $0.0003430 | $0.0002256 | $0.0002297 | $31.64 | $31,190.40 |
| 2020-08-27 | $0.0002296 | $0.0002315 | $0.0002232 | $0.0002262 | $7.01 | $30,720.28 |
| 2020-08-28 | $0.0002262 | $0.0002306 | $0.0001147 | $0.0001153 | $26.39 | $15,656.89 |
| 2020-08-29 | $0.0001153 | $0.0002305 | $0.0001146 | $0.0001150 | $1.16 | $15,614.63 |
| 2020-08-30 | $0.0001149 | $0.0002342 | $0.0001148 | $0.0002342 | $0.2622 | $31,800.78 |
| 2020-08-31 | $0.0002342 | $0.0002344 | $0.0001159 | $0.0001167 | $1.32 | $15,847.27 |