Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001973 | $0.002170 | $0.001971 | $0.002168 | $3.76 | $11,158.00 |
| 2016-05-02 | $0.002169 | $0.002230 | $0.001878 | $0.002223 | $27.81 | $11,457.87 |
| 2016-05-03 | $0.002223 | $0.002225 | $0.001914 | $0.001914 | $27.75 | $9,879.27 |
| 2016-05-04 | $0.001914 | $0.002015 | $0.001894 | $0.002010 | $4.12 | $10,392.54 |
| 2016-05-05 | $0.002010 | $0.003138 | $0.002007 | $0.003136 | $17.27 | $16,236.08 |
| 2016-05-06 | $0.003136 | $0.003137 | $0.001952 | $0.001954 | $6.77 | $10,130.77 |
| 2016-05-07 | $0.001953 | $0.001954 | $0.001829 | $0.001834 | $5.52 | $9,521.57 |
| 2016-05-08 | $0.001834 | $0.001838 | $0.001824 | $0.001834 | $5.57 | $9,539.11 |
| 2016-05-09 | $0.001834 | $0.001850 | $0.001826 | $0.001842 | $4.03 | $9,591.68 |
| 2016-05-10 | $0.001842 | $0.001848 | $0.001796 | $0.001803 | $2.74 | $9,400.60 |
| 2016-05-11 | $0.001804 | $0.001818 | $0.001803 | $0.001811 | $4.63 | $9,456.68 |
| 2016-05-12 | $0.001811 | $0.001811 | $0.001691 | $0.001705 | $0.8073 | $8,919.16 |
| 2016-05-13 | $0.001705 | $0.001712 | $0.001700 | $0.001709 | $2.26 | $8,951.01 |
| 2016-05-14 | $0.001709 | $0.001713 | $0.001705 | $0.001709 | $0.6618 | $8,961.26 |
| 2016-05-15 | $0.001709 | $0.001712 | $0.001708 | $0.001710 | $0.6624 | $8,976.01 |
| 2016-05-16 | $0.001716 | $0.003201 | $0.001704 | $0.001704 | $7.26 | $8,960.77 |
| 2016-05-17 | $0.001703 | $0.002048 | $0.001702 | $0.001805 | $17.53 | $9,509.81 |
| 2016-05-18 | $0.001805 | $0.001805 | $0.001504 | $0.001504 | $14.39 | $7,935.42 |
| 2016-05-19 | $0.001504 | $0.003559 | $0.001323 | $0.001323 | $8.66 | $6,991.22 |
| 2016-05-20 | $0.001321 | $0.003593 | $0.001317 | $0.002466 | $36.50 | $13,047.64 |
| 2016-05-21 | $0.002467 | $0.003079 | $0.001934 | $0.002082 | $12.62 | $11,034.45 |
| 2016-05-22 | $0.002082 | $0.003123 | $0.001991 | $0.002436 | $92.95 | $12,925.36 |
| 2016-05-23 | $0.002435 | $0.002603 | $0.002216 | $0.002230 | $17.68 | $11,851.91 |
| 2016-05-24 | $0.002230 | $0.003100 | $0.002224 | $0.002230 | $12.98 | $11,869.09 |
| 2016-05-25 | $0.002230 | $0.002286 | $0.002230 | $0.002252 | $14.28 | $12,003.63 |
| 2016-05-26 | $0.002252 | $0.002294 | $0.002244 | $0.002280 | $39.11 | $12,171.82 |
| 2016-05-27 | $0.002280 | $0.002405 | $0.002280 | $0.002373 | $13.01 | $12,684.81 |
| 2016-05-28 | $0.002372 | $0.002719 | $0.002368 | $0.002706 | $30.54 | $14,484.33 |
| 2016-05-29 | $0.002703 | $0.002781 | $0.002553 | $0.002575 | $111.59 | $13,804.31 |
| 2016-05-30 | $0.002579 | $0.002966 | $0.002468 | $0.002486 | $11.94 | $13,346.60 |
| 2016-05-31 | $0.002482 | $0.003202 | $0.002395 | $0.002445 | $29.57 | $13,141.03 |