Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001065 | $0.001135 | $0.001065 | $0.001125 | $10.83 | $7,197.74 |
| 2016-11-02 | $0.001125 | $0.001226 | $0.001089 | $0.001175 | $0.8177 | $7,526.98 |
| 2016-11-03 | $0.001178 | $0.001208 | $0.0009905 | $0.001019 | $16.65 | $6,529.16 |
| 2016-11-04 | $0.001019 | $0.001232 | $0.001015 | $0.001210 | $1.29 | $7,756.41 |
| 2016-11-05 | $0.001210 | $0.001268 | $0.001204 | $0.001266 | $1.12 | $8,125.15 |
| 2016-11-06 | $0.001266 | $0.001321 | $0.001126 | $0.001247 | $1.92 | $8,011.51 |
| 2016-11-07 | $0.001247 | $0.001263 | $0.001145 | $0.001258 | $0.7730 | $8,086.88 |
| 2016-11-08 | $0.001259 | $0.001259 | $0.0009984 | $0.001041 | $6.75 | $6,697.25 |
| 2016-11-09 | $0.001041 | $0.001157 | $0.0005617 | $0.0005641 | $30.85 | $3,630.57 |
| 2016-11-10 | $0.0005642 | $0.001080 | $0.0005577 | $0.001073 | $9.01 | $6,913.83 |
| 2016-11-11 | $0.001073 | $0.001075 | $0.0009243 | $0.001040 | $8.25 | $6,707.87 |
| 2016-11-12 | $0.001040 | $0.001051 | $0.001029 | $0.001040 | $4.08 | $6,713.98 |
| 2016-11-13 | $0.001040 | $0.001043 | $0.0009584 | $0.0009798 | $5.67 | $6,327.23 |
| 2016-11-14 | $0.0009797 | $0.001091 | $0.0009766 | $0.001088 | $4.39 | $7,035.24 |
| 2016-11-15 | $0.001089 | $0.001120 | $0.0009888 | $0.001060 | $2.02 | $6,858.76 |
| 2016-11-16 | $0.001060 | $0.001101 | $0.001003 | $0.001020 | $1.41 | $6,601.13 |
| 2016-11-17 | $0.001020 | $0.002546 | $0.001015 | $0.001153 | $15.77 | $7,469.78 |
| 2016-11-18 | $0.001152 | $0.004751 | $0.001100 | $0.001122 | $9.35 | $7,274.56 |
| 2016-11-19 | $0.001121 | $0.001199 | $0.001120 | $0.001161 | $2.59 | $7,534.95 |
| 2016-11-20 | $0.001161 | $0.006583 | $0.001158 | $0.002323 | $1.70 | $15,090.95 |
| 2016-11-21 | $0.002323 | $0.002329 | $0.001145 | $0.001151 | $4.31 | $7,487.29 |
| 2016-11-22 | $0.001151 | $0.005349 | $0.001085 | $0.002518 | $4.70 | $16,383.79 |
| 2016-11-23 | $0.002518 | $0.002775 | $0.001139 | $0.001154 | $0.8304 | $7,517.16 |
| 2016-11-24 | $0.001154 | $0.001158 | $0.001137 | $0.001148 | $1.15 | $7,481.88 |
| 2016-11-25 | $0.001147 | $0.001150 | $0.001131 | $0.001150 | $0.8749 | $7,500.27 |
| 2016-11-26 | $0.001150 | $0.001150 | $0.001116 | $0.001140 | $1.30 | $7,446.06 |
| 2016-11-27 | $0.001140 | $0.001145 | $0.001133 | $0.001135 | $0.7700 | $7,415.79 |
| 2016-11-28 | $0.001135 | $0.001776 | $0.0008894 | $0.001776 | $10.55 | $11,621.33 |
| 2016-11-29 | $0.001777 | $0.001779 | $0.001010 | $0.001010 | $2.53 | $6,611.05 |
| 2016-11-30 | $0.001010 | $0.001097 | $0.0009503 | $0.001050 | $7.36 | $6,879.95 |