Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00009074 | $0.0001258 | $0.00009066 | $0.0001024 | $0.04250 | $14,363.30 |
| 2016-01-02 | $0.0001025 | $0.0001136 | $0.00009278 | $0.0001134 | $2.58 | $15,899.46 |
| 2016-01-03 | $0.0001134 | $0.0001205 | $0.00009541 | $0.0001204 | $2.53 | $16,882.84 |
| 2016-01-04 | $0.0001204 | $0.0001209 | $0.0001033 | $0.0001039 | $0.8438 | $14,580.15 |
| 2016-01-05 | $0.0001039 | $0.0001073 | $0.00008200 | $0.00008207 | $0.3033 | $11,511.27 |
| 2016-01-06 | $0.00008207 | $0.00008207 | $0.00008100 | $0.00008174 | $0.8694 | $11,465.60 |
| 2016-01-07 | $0.00008153 | $0.00008397 | $0.00007899 | $0.00008256 | $3.06 | $11,579.78 |
| 2016-01-08 | $0.00008245 | $0.00008333 | $0.00008063 | $0.00008160 | $0.7622 | $11,445.91 |
| 2016-01-09 | $0.00008158 | $0.00008603 | $0.00008129 | $0.00008504 | $0.7871 | $11,928.30 |
| 2016-01-10 | $0.00008505 | $0.00008518 | $0.00008026 | $0.00008059 | $2.35 | $11,303.19 |
| 2016-01-11 | $0.00008064 | $0.00008112 | $0.00007989 | $0.00008072 | $0.4377 | $11,322.26 |
| 2016-01-12 | $0.00008072 | $0.00008072 | $0.00007911 | $0.00007911 | $0.5450 | $11,096.70 |
| 2016-01-13 | $0.00007842 | $0.00007842 | $0.00007640 | $0.00007783 | $0.03130 | $10,916.06 |
| 2016-01-14 | $0.00007783 | $0.00009905 | $0.00007712 | $0.00009898 | $16.76 | $13,883.70 |
| 2016-01-15 | $0.00009897 | $0.00009897 | $0.00008410 | $0.00008410 | $0.1232 | $11,796.40 |
| 2016-01-16 | $0.00008380 | $0.00008735 | $0.00002859 | $0.00003102 | $0.1483 | $4,350.38 |
| 2016-01-17 | $0.00003100 | $0.00003878 | $0.00003070 | $0.00003828 | $0.009975 | $5,368.90 |
| 2016-01-18 | $0.00003823 | $0.00003842 | $0.00003442 | $0.00003483 | $0.2019 | $4,884.77 |
| 2016-01-19 | $0.00003485 | $0.00003877 | $0.00003451 | $0.00003807 | $0.5084 | $5,339.63 |
| 2016-01-20 | $0.00003801 | $0.00005825 | $0.00002676 | $0.00003374 | $1.00 | $4,732.79 |
| 2016-01-21 | $0.00003362 | $0.00005016 | $0.00002438 | $0.00002454 | $2.02 | $3,441.64 |
| 2016-01-22 | $0.00002462 | $0.00003987 | $0.00002252 | $0.00002293 | $1.70 | $3,216.05 |
| 2016-01-23 | $0.00002295 | $0.00003551 | $0.00002292 | $0.00002714 | $0.2994 | $3,807.13 |
| 2016-01-24 | $0.00002712 | $0.00002735 | $0.00001943 | $0.00002016 | $0.9783 | $2,827.68 |
| 2016-01-25 | $0.00002015 | $0.00002015 | $0.00001166 | $0.00001959 | $0.3298 | $2,748.25 |
| 2016-01-26 | $0.00001959 | $0.00001978 | $0.00001565 | $0.00001962 | $0.5145 | $2,752.02 |
| 2016-01-27 | $0.00001961 | $0.00001963 | $0.00001570 | $0.00001580 | $3.76 | $2,216.74 |
| 2016-01-28 | $0.00001580 | $0.00001917 | $0.00001519 | $0.00001521 | $1.80 | $2,133.76 |
| 2016-01-29 | $0.00001521 | $0.00001538 | $0.00001462 | $0.00001520 | $0.4698 | $2,131.37 |
| 2016-01-30 | $0.00001518 | $0.00001524 | $0.00001506 | $0.00001513 | $0.4959 | $2,121.78 |
| 2016-01-31 | $0.00001513 | $0.00001521 | $0.00001471 | $0.00001475 | $0.8282 | $2,068.37 |