Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00006309 | $0.00006628 | $0.00005081 | $0.00005107 | $1.53 | $7,163.43 |
| 2016-11-02 | $0.00005109 | $0.0002650 | $0.00005056 | $0.0002650 | $159.21 | $37,165.78 |
| 2016-11-03 | $0.0002656 | $0.0002673 | $0.00006082 | $0.0002176 | $3.29 | $30,517.75 |
| 2016-11-04 | $0.0002177 | $0.0002222 | $0.0001288 | $0.0001407 | $2.56 | $19,731.01 |
| 2016-11-05 | $0.0001448 | $0.0001581 | $0.0001446 | $0.0001548 | $8.35 | $21,707.03 |
| 2016-11-06 | $0.0001548 | $0.0001548 | $0.00009110 | $0.00009154 | $765.11 | $12,838.93 |
| 2016-11-07 | $0.00009151 | $0.0001055 | $0.00007712 | $0.00008268 | $1.84 | $11,596.23 |
| 2016-11-08 | $0.00008270 | $0.0001452 | $0.00008270 | $0.0001420 | $51.06 | $19,919.38 |
| 2016-11-09 | $0.0001420 | $0.0001446 | $0.00005777 | $0.00005801 | $4.36 | $8,137.32 |
| 2016-11-10 | $0.00005802 | $0.00009305 | $0.00005711 | $0.00009301 | $0.04770 | $13,045.77 |
| 2016-11-11 | $0.00009302 | $0.00009327 | $0.00007865 | $0.00007881 | $5.12 | $11,053.53 |
| 2016-11-12 | $0.00007881 | $0.00007889 | $0.00007744 | $0.00007756 | $7.16 | $10,878.44 |
| 2016-11-13 | $0.00007756 | $0.00008448 | $0.00007560 | $0.00008425 | $5.84 | $11,817.17 |
| 2016-11-14 | $0.00008424 | $0.00008424 | $0.00007701 | $0.00007750 | $3.80 | $10,871.03 |
| 2016-11-15 | $0.00007755 | $0.0001002 | $0.00007755 | $0.00009963 | $1.50 | $13,973.89 |
| 2016-11-16 | $0.00009956 | $0.00009956 | $0.00007804 | $0.00008187 | $0.01837 | $11,482.88 |
| 2016-11-17 | $0.00008186 | $0.0001048 | $0.00008186 | $0.0001038 | $1.61 | $14,557.71 |
| 2016-11-18 | $0.0001037 | $0.0001041 | $0.00008155 | $0.00008270 | $0.1963 | $11,599.09 |
| 2016-11-19 | $0.00008267 | $0.0001129 | $0.00008250 | $0.0001127 | $0.004509 | $15,810.67 |
| 2016-11-20 | $0.0001127 | $0.0001133 | $0.00008026 | $0.00008041 | $0.9165 | $11,278.49 |
| 2016-11-21 | $0.00008041 | $0.00008159 | $0.00008036 | $0.00008135 | $7.86 | $11,410.93 |
| 2016-11-22 | $0.00008132 | $0.00008145 | $0.00007386 | $0.00007514 | $3.08 | $10,538.78 |
| 2016-11-23 | $0.00007513 | $0.00007522 | $0.00004449 | $0.00004467 | $4.93 | $6,266.20 |
| 2016-11-24 | $0.00004468 | $0.00004481 | $0.00001483 | $0.00002962 | $4.06 | $4,154.29 |
| 2016-11-25 | $0.00002961 | $0.00003688 | $0.00002938 | $0.00002966 | $1.92 | $4,160.85 |
| 2016-11-26 | $0.00002967 | $0.00003680 | $0.00002937 | $0.00002942 | $1.33 | $4,127.17 |
| 2016-11-27 | $0.00002942 | $0.00004434 | $0.00002927 | $0.00004392 | $7.33 | $6,160.17 |
| 2016-11-28 | $0.00004392 | $0.00004424 | $0.00003675 | $0.00003679 | $1.54 | $5,160.09 |
| 2016-11-29 | $0.00003679 | $0.00003687 | $0.00002941 | $0.00002943 | $0.5493 | $4,127.67 |
| 2016-11-30 | $0.00002942 | $0.00002992 | $0.00002942 | $0.00002983 | $1.90 | $4,183.83 |