Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0007278 | $0.001108 | $0.0005436 | $0.0006528 | $25.20 | $4,511.56 |
| 2017-02-02 | $0.0006528 | $0.0006588 | $0.0006365 | $0.0006374 | $1.91 | $4,408.34 |
| 2017-02-03 | $0.0006374 | $0.0006695 | $0.0006071 | $0.0006687 | $3.92 | $4,628.83 |
| 2017-02-04 | $0.0006704 | $0.0006717 | $0.0006116 | $0.0006255 | $1.93 | $4,333.74 |
| 2017-02-05 | $0.0006257 | $0.0006692 | $0.0006232 | $0.0006684 | $32.80 | $4,634.71 |
| 2017-02-06 | $0.0006678 | $0.0007417 | $0.0006590 | $0.0007160 | $13.61 | $4,969.02 |
| 2017-02-07 | $0.0007163 | $0.001202 | $0.0006987 | $0.0008596 | $52.97 | $5,970.29 |
| 2017-02-08 | $0.0008597 | $0.001055 | $0.0008597 | $0.0009461 | $15.28 | $6,576.03 |
| 2017-02-09 | $0.0009461 | $0.0009508 | $0.0008199 | $0.0008539 | $2.23 | $5,940.45 |
| 2017-02-10 | $0.0008552 | $0.0008742 | $0.0008142 | $0.0008711 | $6.41 | $6,064.63 |
| 2017-02-11 | $0.0008700 | $0.0008957 | $0.0008669 | $0.0008937 | $6.63 | $6,227.33 |
| 2017-02-12 | $0.0008940 | $0.001099 | $0.0008773 | $0.0009188 | $13.90 | $6,407.76 |
| 2017-02-13 | $0.0009189 | $0.0009191 | $0.0008713 | $0.0008721 | $3.45 | $6,086.89 |
| 2017-02-14 | $0.0008718 | $0.005160 | $0.0008718 | $0.004316 | $1,449.03 | $30,146.45 |
| 2017-02-15 | $0.004316 | $0.004566 | $0.001702 | $0.001904 | $446.91 | $13,310.63 |
| 2017-02-16 | $0.001904 | $0.004067 | $0.001904 | $0.002055 | $17.62 | $14,378.51 |
| 2017-02-17 | $0.002062 | $0.003066 | $0.001498 | $0.002094 | $92.95 | $14,665.70 |
| 2017-02-18 | $0.002092 | $0.002141 | $0.001583 | $0.002129 | $122.35 | $14,922.40 |
| 2017-02-19 | $0.002130 | $0.002134 | $0.001690 | $0.001760 | $21.45 | $12,345.12 |
| 2017-02-20 | $0.001760 | $0.002113 | $0.001687 | $0.001808 | $268.09 | $12,688.11 |
| 2017-02-21 | $0.001807 | $0.001808 | $0.001072 | $0.001439 | $122.40 | $10,106.35 |
| 2017-02-22 | $0.001438 | $0.001594 | $0.001430 | $0.001576 | $9.31 | $11,079.99 |
| 2017-02-23 | $0.001576 | $0.001624 | $0.001564 | $0.001621 | $23.34 | $11,405.80 |
| 2017-02-24 | $0.001618 | $0.001669 | $0.001517 | $0.001526 | $19.63 | $10,746.15 |
| 2017-02-25 | $0.001526 | $0.001532 | $0.001462 | $0.001486 | $6.42 | $10,473.48 |
| 2017-02-26 | $0.001487 | $0.001659 | $0.001469 | $0.001504 | $15.59 | $10,605.58 |
| 2017-02-27 | $0.001503 | $0.001619 | $0.001489 | $0.001533 | $12.52 | $10,819.90 |
| 2017-02-28 | $0.001534 | $0.002346 | $0.001534 | $0.002029 | $82.44 | $14,335.84 |