Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001167 | $0.0001205 | $0.0001158 | $0.0001193 | $3.08 | $16,207.29 |
| 2020-09-02 | $0.0001193 | $0.0001196 | $0.0001126 | $0.0001139 | $0.004556 | $15,469.29 |
| 2020-09-03 | $0.0001139 | $0.0001143 | $0.0001012 | $0.0001020 | $0.2053 | $13,857.45 |
| 2020-09-04 | $0.0001021 | $0.0001062 | $0.0001011 | $0.0001049 | $5.58 | $14,241.12 |
| 2020-09-05 | $0.0001048 | $0.0001056 | $0.00009917 | $0.0001017 | $2.06 | $13,806.33 |
| 2020-09-06 | $0.0001017 | $0.0001034 | $0.0001003 | $0.0001026 | $0.4424 | $13,938.17 |
| 2020-09-07 | $0.0001026 | $0.0001040 | $0.00009912 | $0.0001036 | $18.93 | $14,075.27 |
| 2020-09-08 | $0.0001037 | $0.0001043 | $0.00009901 | $0.0001013 | $0.4105 | $13,753.19 |
| 2020-09-09 | $0.0001013 | $0.0001035 | $0.0001001 | $0.0001023 | $6.35 | $13,890.91 |
| 2020-09-10 | $0.0001023 | $0.0001048 | $0.0001023 | $0.0001035 | $2.84 | $14,054.61 |
| 2020-09-11 | $0.0001035 | $0.0002070 | $0.0001022 | $0.0001040 | $0.5810 | $14,120.45 |
| 2020-09-12 | $0.0001040 | $0.0001048 | $0.0001030 | $0.0001045 | $3.93 | $14,193.70 |
| 2020-09-13 | $0.0001045 | $0.0002069 | $0.0001023 | $0.0001033 | $1.82 | $14,026.41 |
| 2020-09-14 | $0.0001033 | $0.0001075 | $0.0001027 | $0.0001067 | $1.20 | $14,496.52 |
| 2020-09-15 | $0.0001068 | $0.0001093 | $0.0001064 | $0.0001079 | $5.44 | $14,656.81 |
| 2020-09-16 | $0.0001079 | $0.0001109 | $0.0001069 | $0.0001096 | $12.18 | $14,890.23 |
| 2020-09-17 | $0.0001097 | $0.0001104 | $0.0001076 | $0.0001094 | $0.7443 | $14,859.30 |
| 2020-09-18 | $0.0001094 | $0.0001103 | $0.0001083 | $0.0001093 | $29.70 | $14,845.67 |
| 2020-09-19 | $0.0001094 | $0.0001115 | $0.0001091 | $0.0001109 | $0.3890 | $15,058.66 |
| 2020-09-20 | $0.0001109 | $0.0001109 | $0.0001080 | $0.0001093 | $5.62 | $14,840.92 |
| 2020-09-21 | $0.0001093 | $0.0001098 | $0.0001038 | $0.0001045 | $1.84 | $14,190.94 |
| 2020-09-22 | $0.0001045 | $0.0001057 | $0.0001038 | $0.0001054 | $9.72 | $14,307.87 |
| 2020-09-23 | $0.0001053 | $0.0002106 | $0.0001020 | $0.0001025 | $2.05 | $13,914.61 |
| 2020-09-24 | $0.0001025 | $0.0001077 | $0.0001023 | $0.0001076 | $4.30 | $14,612.47 |
| 2020-09-25 | $0.0001076 | $0.0001078 | $0.0001058 | $0.0001069 | $7.48 | $14,521.01 |
| 2020-09-26 | $0.0001069 | $0.0001077 | $0.0001067 | $0.0001075 | $6.45 | $14,599.78 |
| 2020-09-27 | $0.0001075 | $0.0002157 | $0.0001062 | $0.0001078 | $6.47 | $14,633.41 |
| 2020-09-28 | $0.0001078 | $0.0001095 | $0.0001070 | $0.0001071 | $43.92 | $14,544.02 |
| 2020-09-29 | $0.0001071 | $0.0001086 | $0.0001065 | $0.0001085 | $7.59 | $14,727.79 |
| 2020-09-30 | $0.0001085 | $0.0002150 | $0.0001067 | $0.0001079 | $3.24 | $14,646.23 |