Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0006361 | $0.0009246 | $0.0006232 | $0.0006685 | $3.27 | $4,502.29 |
| 2017-01-02 | $0.0006689 | $0.0007194 | $0.0006545 | $0.0006744 | $2.32 | $4,545.68 |
| 2017-01-03 | $0.0006744 | $0.001836 | $0.0006641 | $0.001017 | $3.30 | $6,858.20 |
| 2017-01-04 | $0.001013 | $0.001019 | $0.0004845 | $0.0004845 | $28.39 | $3,271.24 |
| 2017-01-05 | $0.0004850 | $0.0005241 | $0.0004006 | $0.0005053 | $5.41 | $3,414.75 |
| 2017-01-06 | $0.0005067 | $0.0005245 | $0.0004420 | $0.0004601 | $2.07 | $3,111.97 |
| 2017-01-07 | $0.0004608 | $0.0004905 | $0.0004137 | $0.0004543 | $2.39 | $3,075.12 |
| 2017-01-08 | $0.0004543 | $0.0005472 | $0.0004505 | $0.0005460 | $5.16 | $3,698.76 |
| 2017-01-09 | $0.0005467 | $0.0006342 | $0.0005279 | $0.0005600 | $17.70 | $3,797.44 |
| 2017-01-10 | $0.0005507 | $0.0005844 | $0.0004075 | $0.0004084 | $15.14 | $2,771.60 |
| 2017-01-11 | $0.0004085 | $0.0004410 | $0.0003661 | $0.0003739 | $2.79 | $2,539.29 |
| 2017-01-12 | $0.0003733 | $0.0004099 | $0.0003628 | $0.0003946 | $1.91 | $2,682.46 |
| 2017-01-13 | $0.0003944 | $0.0004311 | $0.0003822 | $0.0004196 | $1.67 | $2,855.06 |
| 2017-01-14 | $0.0004202 | $0.0004403 | $0.0003849 | $0.0004012 | $11.36 | $2,731.63 |
| 2017-01-15 | $0.0004010 | $0.0004263 | $0.0003911 | $0.0003945 | $2.51 | $2,688.27 |
| 2017-01-16 | $0.0003945 | $0.0008272 | $0.0003937 | $0.0004306 | $20.52 | $2,937.20 |
| 2017-01-17 | $0.0004307 | $0.0009420 | $0.0004139 | $0.0005081 | $18.44 | $3,468.53 |
| 2017-01-18 | $0.0005084 | $0.0005138 | $0.0004786 | $0.0004856 | $2.98 | $3,317.72 |
| 2017-01-19 | $0.0004876 | $0.0005415 | $0.0004864 | $0.0005397 | $6.45 | $3,689.97 |
| 2017-01-20 | $0.0005394 | $0.0005394 | $0.0004926 | $0.0005012 | $2.36 | $3,429.90 |
| 2017-01-21 | $0.0005012 | $0.0005240 | $0.0004597 | $0.0004609 | $2.65 | $3,156.55 |
| 2017-01-22 | $0.0004609 | $0.0004880 | $0.0004402 | $0.0004618 | $2.10 | $3,165.35 |
| 2017-01-23 | $0.0004623 | $0.0005848 | $0.0004430 | $0.0004977 | $12.00 | $3,414.01 |
| 2017-01-24 | $0.0004973 | $0.0005189 | $0.0004335 | $0.0004818 | $2.81 | $3,308.09 |
| 2017-01-25 | $0.0004821 | $0.0005053 | $0.0004644 | $0.0004778 | $0.2732 | $3,283.21 |
| 2017-01-26 | $0.0004778 | $0.0004956 | $0.0004778 | $0.0004955 | $1.01 | $3,407.41 |
| 2017-01-27 | $0.0004955 | $0.0005432 | $0.0004955 | $0.0005427 | $2.16 | $3,734.92 |
| 2017-01-28 | $0.0005427 | $0.0005438 | $0.0005158 | $0.0005253 | $0.2956 | $3,618.45 |
| 2017-01-29 | $0.0005253 | $0.0006832 | $0.0005163 | $0.0006529 | $8.87 | $4,500.80 |
| 2017-01-30 | $0.0006528 | $0.0006920 | $0.0006528 | $0.0006537 | $12.19 | $4,510.41 |
| 2017-01-31 | $0.0006535 | $0.0009497 | $0.0005720 | $0.0007279 | $25.24 | $5,026.41 |