Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.002444 | $0.002449 | $0.001065 | $0.001697 | $9.85 | $9,134.77 |
| 2016-06-02 | $0.001694 | $0.002144 | $0.001691 | $0.001888 | $18.19 | $10,179.64 |
| 2016-06-03 | $0.001888 | $0.002042 | $0.001884 | $0.002008 | $7.31 | $10,839.35 |
| 2016-06-04 | $0.002008 | $0.002083 | $0.001992 | $0.002012 | $6.59 | $10,877.27 |
| 2016-06-05 | $0.002010 | $0.002215 | $0.002010 | $0.002013 | $9.83 | $10,897.24 |
| 2016-06-06 | $0.002012 | $0.002212 | $0.001869 | $0.001874 | $7.37 | $10,158.02 |
| 2016-06-07 | $0.001874 | $0.002345 | $0.001816 | $0.001845 | $9.37 | $10,016.95 |
| 2016-06-08 | $0.001845 | $0.001872 | $0.001834 | $0.001849 | $6.09 | $10,053.84 |
| 2016-06-09 | $0.001849 | $0.002816 | $0.001815 | $0.002077 | $18.34 | $11,308.20 |
| 2016-06-10 | $0.002077 | $0.002082 | $0.001824 | $0.001867 | $14.49 | $10,177.75 |
| 2016-06-11 | $0.001866 | $0.001962 | $0.001238 | $0.001444 | $90.25 | $7,886.12 |
| 2016-06-12 | $0.001443 | $0.001795 | $0.001443 | $0.001539 | $9.57 | $8,414.00 |
| 2016-06-13 | $0.001540 | $0.001618 | $0.001043 | $0.001071 | $5.73 | $5,861.59 |
| 2016-06-14 | $0.001071 | $0.001071 | $0.001007 | $0.001042 | $2.34 | $5,715.85 |
| 2016-06-15 | $0.001042 | $0.001461 | $0.0008111 | $0.001461 | $7.64 | $8,024.80 |
| 2016-06-16 | $0.001462 | $0.002496 | $0.001462 | $0.001762 | $9.25 | $9,689.36 |
| 2016-06-17 | $0.001763 | $0.003039 | $0.001648 | $0.002204 | $26.12 | $12,134.81 |
| 2016-06-18 | $0.002203 | $0.002203 | $0.001860 | $0.001967 | $12.80 | $10,845.49 |
| 2016-06-19 | $0.001966 | $0.002034 | $0.001166 | $0.001176 | $8.64 | $6,491.44 |
| 2016-06-20 | $0.001176 | $0.004170 | $0.001172 | $0.001582 | $43.33 | $8,748.78 |
| 2016-06-21 | $0.001582 | $0.001582 | $0.001295 | $0.001316 | $4.83 | $7,284.96 |
| 2016-06-22 | $0.001317 | $0.001739 | $0.001204 | $0.001204 | $6.93 | $6,678.19 |
| 2016-06-23 | $0.001221 | $0.001234 | $0.0008938 | $0.0009982 | $3.50 | $5,542.64 |
| 2016-06-24 | $0.0009984 | $0.001761 | $0.0009984 | $0.001267 | $11.42 | $7,046.22 |
| 2016-06-25 | $0.001264 | $0.001374 | $0.001262 | $0.001331 | $5.80 | $7,409.46 |
| 2016-06-26 | $0.001330 | $0.001370 | $0.001286 | $0.001354 | $6.94 | $7,550.54 |
| 2016-06-27 | $0.001353 | $0.001882 | $0.001334 | $0.001525 | $0.1490 | $8,517.41 |
| 2016-06-28 | $0.001540 | $0.001671 | $0.001499 | $0.001657 | $0.5215 | $9,262.26 |
| 2016-06-29 | $0.001656 | $0.003678 | $0.001608 | $0.003653 | $14.03 | $20,438.59 |
| 2016-06-30 | $0.003654 | $0.003670 | $0.002954 | $0.003370 | $1.67 | $18,894.26 |