Market Cap:

Aricoin Aricoin (ARI)

0.000537 USD (-11.44%)
0.00000008 BTC (-11.11%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
124,760 USD
19 BTC
Volume (24h)
83 USD
0.01 BTC
Circulating Supply
232,432,480 ARI

Historical data for Aricoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.000586 0.000609 0.000585 0.000607 26 136,211
Sep 20, 2018 0.000511 0.000641 0.000511 0.000586 43 118,815
Sep 19, 2018 0.000508 0.000519 0.000494 0.000511 11 118,122
Sep 18, 2018 0.000564 0.000567 0.000500 0.000508 19 131,090
Sep 17, 2018 0.000586 0.000589 0.000517 0.000564 33 136,226
Sep 16, 2018 0.000589 0.000589 0.000578 0.000585 61 136,855
Sep 15, 2018 0.000584 0.000590 0.000583 0.000587 19 135,785
Sep 14, 2018 0.000649 0.000658 0.000578 0.000585 39 150,927
Sep 13, 2018 0.000571 0.000716 0.000571 0.000650 75 132,670
Sep 12, 2018 0.000567 0.000629 0.000561 0.000570 116 131,705
Sep 11, 2018 0.000632 0.000638 0.000560 0.000567 51 146,994
Sep 10, 2018 0.000626 0.000695 0.000626 0.000631 44 145,511
Sep 09, 2018 0.000681 0.000706 0.000624 0.000626 47 158,213
Sep 08, 2018 0.000710 0.000782 0.000677 0.000681 35 165,094
Sep 07, 2018 0.000715 0.000720 0.000640 0.000709 17 166,236
Sep 06, 2018 0.000739 0.000840 0.000697 0.000716 67 171,691
Sep 05, 2018 0.000810 0.000886 0.000737 0.000737 21 188,179
Sep 04, 2018 0.000872 0.000877 0.000801 0.000809 41 202,702
Sep 03, 2018 0.000947 0.000949 0.000864 0.000872 28 220,209
Sep 02, 2018 0.001007 0.001024 0.000859 0.000948 50 233,962
Sep 01, 2018 0.000915 0.001009 0.000844 0.001006 56 212,731
Aug 31, 2018 0.000979 0.001052 0.000899 0.000916 30 227,600
Aug 30, 2018 0.000986 0.000990 0.000955 0.000978 39 229,238
Aug 29, 2018 0.000993 0.001056 0.000976 0.000986 225 230,758
Aug 28, 2018 0.000826 0.000998 0.000825 0.000992 72 192,034
Aug 27, 2018 0.001142 0.001147 0.000805 0.000828 110 265,483
Aug 26, 2018 0.000947 0.001148 0.000923 0.001143 25 220,046
Aug 25, 2018 0.000938 0.000951 0.000869 0.000945 12 217,974
Aug 24, 2018 0.000785 0.000942 0.000779 0.000939 26 182,449
Aug 23, 2018 0.000955 0.000966 0.000767 0.000784 36 222,008
* Earliest data in range (UTC time)
** Latest data in range (UTC time)