Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0001605 | $0.0001819 | $0.0001593 | $0.0001681 | $6.19 | $23,581.21 |
| 2016-07-02 | $0.0001682 | $0.0001709 | $0.0001628 | $0.0001695 | $19.98 | $23,769.02 |
| 2016-07-03 | $0.0001696 | $0.0001699 | $0.0001494 | $0.0001494 | $10.92 | $20,960.27 |
| 2016-07-04 | $0.0001497 | $0.0001823 | $0.0001494 | $0.0001685 | $10.92 | $23,632.27 |
| 2016-07-05 | $0.0001686 | $0.0001854 | $0.0001594 | $0.0001643 | $3.25 | $23,050.88 |
| 2016-07-06 | $0.0001644 | $0.0001699 | $0.0001642 | $0.0001693 | $2.79 | $23,740.55 |
| 2016-07-07 | $0.0001693 | $0.0001706 | $0.0001387 | $0.0001436 | $1.32 | $20,139.31 |
| 2016-07-08 | $0.0001438 | $0.0001800 | $0.0001252 | $0.0001800 | $0.2049 | $25,248.79 |
| 2016-07-09 | $0.0001800 | $0.0001800 | $0.00009576 | $0.0001307 | $16.49 | $18,337.50 |
| 2016-07-10 | $0.0001307 | $0.0002761 | $0.0001297 | $0.0001553 | $15.40 | $21,777.16 |
| 2016-07-11 | $0.0001552 | $0.0001561 | $0.0001325 | $0.0001328 | $1.62 | $18,623.07 |
| 2016-07-12 | $0.0001328 | $0.0001395 | $0.0001309 | $0.0001340 | $1.10 | $18,798.40 |
| 2016-07-13 | $0.0001340 | $0.0002257 | $0.0001339 | $0.0001411 | $1.58 | $19,792.58 |
| 2016-07-14 | $0.0001409 | $0.0001589 | $0.0001322 | $0.0001579 | $0.5341 | $22,143.10 |
| 2016-07-15 | $0.0001579 | $0.0001596 | $0.0001325 | $0.0001395 | $2.10 | $19,566.20 |
| 2016-07-16 | $0.0001394 | $0.0001526 | $0.0001394 | $0.0001523 | $0.8696 | $21,363.24 |
| 2016-07-17 | $0.0001520 | $0.0001559 | $0.0001326 | $0.0001551 | $30.69 | $21,755.42 |
| 2016-07-18 | $0.0001552 | $0.0001557 | $0.0001337 | $0.0001347 | $2.22 | $18,890.41 |
| 2016-07-19 | $0.0001346 | $0.0001347 | $0.0001335 | $0.0001346 | $1.55 | $18,876.95 |
| 2016-07-20 | $0.0001346 | $0.0001727 | $0.0001327 | $0.0001332 | $2.35 | $18,677.78 |
| 2016-07-21 | $0.0001331 | $0.0001332 | $0.0001321 | $0.0001330 | $1.02 | $18,658.14 |
| 2016-07-22 | $0.0001330 | $0.0001333 | $0.0001314 | $0.0001314 | $0.4638 | $18,435.96 |
| 2016-07-23 | $0.0001305 | $0.0001607 | $0.0001297 | $0.0001605 | $4.03 | $22,511.01 |
| 2016-07-24 | $0.0001605 | $0.0001713 | $0.0001309 | $0.0001322 | $1.36 | $18,548.59 |
| 2016-07-25 | $0.0001323 | $0.0001324 | $0.0001307 | $0.0001309 | $4.03 | $18,354.19 |
| 2016-07-26 | $0.0001309 | $0.0001312 | $0.0001292 | $0.0001304 | $1.97 | $18,293.74 |
| 2016-07-27 | $0.0001304 | $0.0001315 | $0.0001297 | $0.0001309 | $5.55 | $18,355.17 |
| 2016-07-28 | $0.0001309 | $0.0001315 | $0.0001309 | $0.0001310 | $8.34 | $18,377.61 |
| 2016-07-29 | $0.0001310 | $0.0001316 | $0.0001310 | $0.0001314 | $6.51 | $18,428.81 |
| 2016-07-30 | $0.0001314 | $0.0001498 | $0.0001308 | $0.0001310 | $2.21 | $18,376.07 |
| 2016-07-31 | $0.0001310 | $0.0001370 | $0.0001249 | $0.0001250 | $3.54 | $17,533.94 |