Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001249 | $0.0001295 | $0.0001212 | $0.0001212 | $2.85 | $16,998.97 |
| 2016-08-02 | $0.0001213 | $0.0001600 | $0.0001063 | $0.0001088 | $6.95 | $15,258.88 |
| 2016-08-03 | $0.0001095 | $0.0001147 | $0.0001083 | $0.0001133 | $4.25 | $15,889.64 |
| 2016-08-04 | $0.0001133 | $0.0001314 | $0.00007407 | $0.00007518 | $2.89 | $10,544.33 |
| 2016-08-05 | $0.00007518 | $0.0001148 | $0.00007424 | $0.0001146 | $4.01 | $16,073.24 |
| 2016-08-06 | $0.0001146 | $0.0001148 | $0.00009114 | $0.00009404 | $0.01085 | $13,190.59 |
| 2016-08-07 | $0.00009404 | $0.0001011 | $0.00007050 | $0.00007112 | $4.09 | $9,974.88 |
| 2016-08-08 | $0.00007112 | $0.00007116 | $0.00006481 | $0.00006551 | $1.95 | $9,189.23 |
| 2016-08-09 | $0.00006552 | $0.00006553 | $0.00006433 | $0.00006468 | $3.34 | $9,072.56 |
| 2016-08-10 | $0.00006466 | $0.00007800 | $0.00005900 | $0.00005918 | $2.61 | $8,301.34 |
| 2016-08-11 | $0.00005921 | $0.00005975 | $0.00005892 | $0.00005894 | $2.68 | $8,266.51 |
| 2016-08-12 | $0.00005891 | $0.00009864 | $0.00004684 | $0.00009863 | $0.6565 | $13,833.84 |
| 2016-08-13 | $0.00009862 | $0.0001625 | $0.00005276 | $0.00005855 | $0.6080 | $8,213.00 |
| 2016-08-14 | $0.00005856 | $0.00005857 | $0.00005648 | $0.00005704 | $0.002506 | $8,000.42 |
| 2016-08-15 | $0.00005705 | $0.00005733 | $0.00004582 | $0.00005003 | $0.7092 | $7,017.15 |
| 2016-08-16 | $0.00005004 | $0.00005026 | $0.00002834 | $0.00002839 | $0.1673 | $3,981.79 |
| 2016-08-17 | $0.00006301 | $0.00006890 | $0.00006290 | $0.00006880 | $0.4619 | $9,650.51 |
| 2016-08-18 | $0.00006879 | $0.00006934 | $0.00006879 | $0.00006896 | $0.1379 | $9,672.49 |
| 2016-08-19 | $0.00006901 | $0.00007890 | $0.00005169 | $0.00007882 | $2.18 | $11,055.52 |
| 2016-08-20 | $0.00007881 | $0.0001022 | $0.00005812 | $0.00005817 | $0.3297 | $8,159.29 |
| 2016-08-21 | $0.00005817 | $0.00006426 | $0.00005815 | $0.00006396 | $0.06399 | $8,970.61 |
| 2016-08-22 | $0.00006394 | $0.00007616 | $0.00005806 | $0.00007603 | $0.9737 | $10,664.62 |
| 2016-08-23 | $0.00007602 | $0.0001028 | $0.00005773 | $0.00005812 | $6.38 | $8,152.28 |
| 2016-08-24 | $0.00005811 | $0.00006992 | $0.00005784 | $0.00006543 | $3.28 | $9,176.67 |
| 2016-08-25 | $0.00006543 | $0.00006546 | $0.00004601 | $0.00004623 | $0.2113 | $6,483.80 |
| 2016-08-26 | $0.00004622 | $0.00004638 | $0.00004615 | $0.00004636 | $0.2120 | $6,503.24 |
| 2016-08-28 | $0.00004583 | $0.0001017 | $0.00004583 | $0.0001017 | $0.9664 | $14,271.29 |
| 2016-08-29 | $0.0001017 | $0.0001022 | $0.00007834 | $0.00008354 | $19.39 | $11,716.83 |
| 2016-08-30 | $0.00008354 | $0.0001156 | $0.00008255 | $0.0001155 | $0.8445 | $16,196.67 |
| 2016-08-31 | $0.0001155 | $0.0001156 | $0.00006318 | $0.00006329 | $2.13 | $8,876.68 |