Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001269 | $0.001576 | $0.001267 | $0.001401 | $21.38 | $6,527.48 |
| 2015-11-02 | $0.001399 | $0.001729 | $0.001399 | $0.001551 | $14.91 | $7,232.67 |
| 2015-11-03 | $0.001553 | $0.001997 | $0.001538 | $0.001729 | $36.93 | $8,066.21 |
| 2015-11-04 | $0.001739 | $0.002323 | $0.001739 | $0.002012 | $4.97 | $9,393.62 |
| 2015-11-05 | $0.001770 | $0.001974 | $0.001388 | $0.001415 | $30.65 | $6,612.74 |
| 2015-11-06 | $0.001410 | $0.001790 | $0.001311 | $0.001421 | $6.85 | $6,648.00 |
| 2015-11-07 | $0.001423 | $0.001832 | $0.001415 | $0.001749 | $19.63 | $8,191.47 |
| 2015-11-08 | $0.001743 | $0.001753 | $0.001419 | $0.001490 | $49.41 | $6,986.00 |
| 2015-11-09 | $0.001490 | $0.001691 | $0.001397 | $0.001674 | $17.12 | $7,862.70 |
| 2015-11-10 | $0.001669 | $0.001672 | $0.001441 | $0.001474 | $2.06 | $6,925.23 |
| 2015-11-11 | $0.001475 | $0.001492 | $0.001226 | $0.001399 | $4.18 | $6,576.46 |
| 2015-11-12 | $0.001244 | $0.001567 | $0.001244 | $0.001521 | $20.01 | $7,157.65 |
| 2015-11-13 | $0.001518 | $0.001531 | $0.001337 | $0.001379 | $3.05 | $6,492.54 |
| 2015-11-14 | $0.001381 | $0.001799 | $0.001369 | $0.001770 | $52.14 | $8,341.23 |
| 2015-11-15 | $0.001771 | $0.001774 | $0.001429 | $0.001707 | $25.85 | $8,048.77 |
| 2015-11-16 | $0.001706 | $0.001801 | $0.001684 | $0.001792 | $16.76 | $8,453.45 |
| 2015-11-17 | $0.001793 | $0.001827 | $0.001544 | $0.001675 | $13.02 | $7,902.32 |
| 2015-11-18 | $0.001675 | $0.002057 | $0.001659 | $0.001825 | $21.82 | $8,613.50 |
| 2015-11-19 | $0.001827 | $0.001889 | $0.001621 | $0.001722 | $30.58 | $8,123.71 |
| 2015-11-20 | $0.001722 | $0.001757 | $0.001561 | $0.001620 | $25.51 | $7,648.71 |
| 2015-11-21 | $0.001620 | $0.001966 | $0.001608 | $0.001699 | $1.39 | $8,026.58 |
| 2015-11-22 | $0.001700 | $0.001957 | $0.001664 | $0.001913 | $4.70 | $9,045.56 |
| 2015-11-23 | $0.001915 | $0.002019 | $0.001738 | $0.001780 | $70.24 | $8,425.27 |
| 2015-11-24 | $0.001780 | $0.002047 | $0.001763 | $0.001792 | $22.15 | $8,495.94 |
| 2015-11-25 | $0.001792 | $0.002008 | $0.001755 | $0.001823 | $1.46 | $8,650.03 |
| 2015-11-26 | $0.001822 | $0.002095 | $0.001822 | $0.001957 | $10.16 | $9,299.45 |
| 2015-11-27 | $0.001943 | $0.002270 | $0.001920 | $0.002011 | $10.36 | $9,570.43 |
| 2015-11-28 | $0.002009 | $0.002243 | $0.001973 | $0.002002 | $14.83 | $9,545.47 |
| 2015-11-29 | $0.002005 | $0.002269 | $0.001995 | $0.002080 | $14.55 | $9,931.46 |
| 2015-11-30 | $0.002079 | $0.002177 | $0.001741 | $0.001747 | $41.32 | $8,354.23 |