Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.003367 | $0.005104 | $0.003348 | $0.004597 | $6.68 | $25,804.97 |
| 2016-07-02 | $0.004599 | $0.004623 | $0.002387 | $0.002412 | $2.11 | $13,560.73 |
| 2016-07-03 | $0.002414 | $0.004981 | $0.001460 | $0.004923 | $11.03 | $27,715.77 |
| 2016-07-04 | $0.004933 | $0.004935 | $0.002825 | $0.003752 | $6.78 | $21,147.31 |
| 2016-07-05 | $0.003753 | $0.003754 | $0.001750 | $0.001829 | $1.59 | $10,325.95 |
| 2016-07-06 | $0.001830 | $0.004401 | $0.001829 | $0.002937 | $7.79 | $16,598.94 |
| 2016-07-07 | $0.002938 | $0.004300 | $0.002938 | $0.004097 | $6.74 | $23,177.82 |
| 2016-07-08 | $0.004103 | $0.004778 | $0.003808 | $0.004778 | $118.13 | $27,065.12 |
| 2016-07-09 | $0.004776 | $0.004776 | $0.003327 | $0.003649 | $4.03 | $20,701.02 |
| 2016-07-10 | $0.003650 | $0.004057 | $0.003474 | $0.003520 | $25.14 | $19,996.79 |
| 2016-07-11 | $0.003518 | $0.003924 | $0.003354 | $0.003722 | $4.50 | $21,168.83 |
| 2016-07-12 | $0.003722 | $0.003730 | $0.003007 | $0.003040 | $27.00 | $17,312.57 |
| 2016-07-13 | $0.003040 | $0.003143 | $0.002319 | $0.002670 | $39.41 | $15,226.25 |
| 2016-07-14 | $0.002665 | $0.003475 | $0.002449 | $0.002641 | $17.74 | $15,084.25 |
| 2016-07-15 | $0.002642 | $0.003253 | $0.002163 | $0.002178 | $32.94 | $12,454.02 |
| 2016-07-16 | $0.002176 | $0.002573 | $0.002168 | $0.002220 | $18.65 | $12,713.55 |
| 2016-07-17 | $0.002215 | $0.002246 | $0.001765 | $0.001799 | $23.37 | $10,314.59 |
| 2016-07-18 | $0.001800 | $0.001953 | $0.001623 | $0.001629 | $13.33 | $9,353.76 |
| 2016-07-19 | $0.001628 | $0.001628 | $0.001609 | $0.001622 | $7.76 | $9,324.41 |
| 2016-07-20 | $0.001622 | $0.002638 | $0.0008796 | $0.002330 | $10.13 | $13,416.14 |
| 2016-07-21 | $0.002330 | $0.002330 | $0.0008916 | $0.001092 | $4.68 | $6,294.43 |
| 2016-07-22 | $0.001092 | $0.002272 | $0.001009 | $0.001915 | $5.36 | $11,054.03 |
| 2016-07-23 | $0.001916 | $0.001916 | $0.0008671 | $0.001272 | $7.24 | $7,350.56 |
| 2016-07-24 | $0.001272 | $0.002305 | $0.0008893 | $0.0008992 | $4.67 | $5,203.87 |
| 2016-07-25 | $0.0008993 | $0.001960 | $0.0008649 | $0.001426 | $2.09 | $8,260.89 |
| 2016-07-26 | $0.001426 | $0.001429 | $0.0008956 | $0.0008999 | $1.20 | $5,221.45 |
| 2016-07-27 | $0.0008995 | $0.0009102 | $0.0008942 | $0.0009095 | $5.31 | $5,283.97 |
| 2016-07-28 | $0.0009095 | $0.001307 | $0.0009036 | $0.0009172 | $1.92 | $5,335.60 |
| 2016-07-29 | $0.0009170 | $0.0009247 | $0.0009036 | $0.0009197 | $2.90 | $5,357.57 |
| 2016-07-30 | $0.0009198 | $0.0009208 | $0.0009051 | $0.0009171 | $1.36 | $5,349.36 |
| 2016-07-31 | $0.0009171 | $0.001203 | $0.0008694 | $0.0008813 | $1.32 | $5,147.46 |