Aricoin ARI
Xếp hạng #?
10:18:21 23/10/2020
Aricoin (ARI)
Không theo dõi
Lịch sử giá Aricoin (ARI) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00002983 | $0.00003791 | $0.00002983 | $0.00003783 | $1.55 | $5,305.63 |
| 2016-12-02 | $0.00003788 | $0.00004664 | $0.00002329 | $0.00003889 | $7.06 | $5,454.16 |
| 2016-12-03 | $0.00003890 | $0.00003891 | $0.00003067 | $0.00003084 | $1.41 | $4,326.33 |
| 2016-12-04 | $0.00003085 | $0.00003090 | $0.00002304 | $0.00002321 | $2.49 | $3,254.88 |
| 2016-12-05 | $0.00002322 | $0.00003047 | $0.00001507 | $0.00003035 | $2.15 | $4,256.55 |
| 2016-12-06 | $0.00003035 | $0.00003060 | $0.00001524 | $0.00002293 | $2.37 | $3,215.76 |
| 2016-12-07 | $0.00002293 | $0.00003849 | $0.000007665 | $0.00003073 | $4.39 | $4,309.71 |
| 2016-12-08 | $0.00003841 | $0.00003841 | $0.000007659 | $0.00001542 | $1.55 | $2,162.75 |
| 2016-12-09 | $0.00001542 | $0.00001549 | $0.00001539 | $0.00001546 | $0.1314 | $2,168.40 |
| 2016-12-11 | $0.00001538 | $0.00003080 | $0.00001537 | $0.00003078 | $4.29 | $4,317.24 |
| 2016-12-12 | $0.00003079 | $0.00003086 | $0.00001546 | $0.00001560 | $3.77 | $2,188.60 |
| 2016-12-13 | $0.00001560 | $0.00002346 | $0.000007799 | $0.00001563 | $0.08653 | $2,192.54 |
| 2016-12-14 | $0.00001561 | $0.00001563 | $0.000007768 | $0.000007812 | $0.6082 | $1,095.73 |
| 2016-12-15 | $0.000007815 | $0.000007815 | $0.000007790 | $0.000007796 | $0.6069 | $1,093.50 |
| 2016-12-16 | $0.00002351 | $0.00009420 | $0.00002351 | $0.00009419 | $15.17 | $13,211.13 |
| 2016-12-17 | $0.00009419 | $0.00009510 | $0.00001581 | $0.00001582 | $0.3483 | $2,218.42 |
| 2016-12-18 | $0.00001582 | $0.00001589 | $0.00001576 | $0.00001581 | $1.31 | $2,216.85 |
| 2016-12-19 | $0.00001581 | $0.00002381 | $0.00001581 | $0.00001586 | $2.66 | $2,224.07 |
| 2016-12-20 | $0.00001585 | $0.00001603 | $0.00001583 | $0.00001602 | $0.1137 | $2,247.54 |
| 2016-12-21 | $0.00001602 | $0.00001664 | $0.00001599 | $0.00001664 | $0.6730 | $2,334.15 |
| 2016-12-22 | $0.00001669 | $0.00002627 | $0.00001668 | $0.00001730 | $0.09924 | $2,426.15 |
| 2016-12-23 | $0.00001729 | $0.00001850 | $0.00001729 | $0.00001843 | $1.06 | $2,584.95 |
| 2016-12-24 | $0.00001844 | $0.00001847 | $0.00001773 | $0.00001797 | $0.3396 | $2,520.56 |
| 2016-12-25 | $0.00001798 | $0.00001799 | $0.00001725 | $0.00001793 | $0.3520 | $2,515.16 |
| 2016-12-26 | $0.00001792 | $0.00001826 | $0.00001792 | $0.00001814 | $0.2427 | $2,544.47 |
| 2016-12-27 | $0.00001815 | $0.00001880 | $0.000009348 | $0.00001865 | $4.17 | $2,616.33 |
| 2016-12-28 | $0.00001866 | $0.00001952 | $0.000009512 | $0.00001952 | $3.78 | $2,737.31 |
| 2016-12-29 | $0.00001952 | $0.00001959 | $0.000009684 | $0.000009736 | $0.01497 | $1,365.57 |
| 2016-12-30 | $0.000009735 | $0.00001932 | $0.000009665 | $0.00001922 | $0.09611 | $2,696.14 |
| 2016-12-31 | $0.00001922 | $0.00001924 | $0.00001901 | $0.00001908 | $0.09541 | $2,676.50 |