Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002195 | $0.003522 | $0.002195 | $0.002382 | $52.06 | $16,840.54 |
| 2017-03-02 | $0.002384 | $0.002389 | $0.001603 | $0.001727 | $212.21 | $12,221.24 |
| 2017-03-03 | $0.001726 | $0.001984 | $0.001643 | $0.001645 | $11.69 | $11,649.45 |
| 2017-03-04 | $0.001645 | $0.001737 | $0.001294 | $0.001532 | $249.60 | $10,858.23 |
| 2017-03-05 | $0.001531 | $0.001531 | $0.001153 | $0.001521 | $20.17 | $10,787.40 |
| 2017-03-06 | $0.001521 | $0.001776 | $0.001425 | $0.001502 | $10.32 | $10,661.61 |
| 2017-03-07 | $0.001502 | $0.001607 | $0.001422 | $0.001578 | $9.42 | $11,214.22 |
| 2017-03-08 | $0.001578 | $0.001586 | $0.001368 | $0.001368 | $14.02 | $9,730.99 |
| 2017-03-09 | $0.001369 | $0.001538 | $0.001016 | $0.001391 | $8.64 | $9,895.59 |
| 2017-03-10 | $0.001392 | $0.001519 | $0.001271 | $0.001318 | $5.26 | $9,385.07 |
| 2017-03-11 | $0.001317 | $0.001414 | $0.001317 | $0.001387 | $2.56 | $9,889.70 |
| 2017-03-12 | $0.001388 | $0.001497 | $0.001388 | $0.001453 | $15.80 | $10,368.22 |
| 2017-03-13 | $0.001453 | $0.001466 | $0.001132 | $0.001146 | $141.92 | $8,178.23 |
| 2017-03-14 | $0.001146 | $0.001317 | $0.001114 | $0.001116 | $13.19 | $7,974.08 |
| 2017-03-15 | $0.001116 | $0.001181 | $0.001116 | $0.001137 | $5.25 | $8,131.24 |
| 2017-03-16 | $0.001139 | $0.001469 | $0.001049 | $0.001082 | $11.52 | $7,739.98 |
| 2017-03-17 | $0.001074 | $0.001118 | $0.001001 | $0.001001 | $4.47 | $7,170.62 |
| 2017-03-18 | $0.001001 | $0.001023 | $0.0008619 | $0.0008764 | $2.53 | $6,281.99 |
| 2017-03-19 | $0.0009279 | $0.001324 | $0.0008852 | $0.001204 | $285.62 | $8,637.59 |
| 2017-03-20 | $0.001203 | $0.001241 | $0.001003 | $0.001224 | $9.38 | $8,786.69 |
| 2017-03-21 | $0.001225 | $0.001792 | $0.001051 | $0.001244 | $20.42 | $8,936.27 |
| 2017-03-22 | $0.001244 | $0.001772 | $0.001158 | $0.001259 | $11.17 | $9,052.35 |
| 2017-03-23 | $0.001259 | $0.001360 | $0.001148 | $0.001257 | $15.20 | $9,043.17 |
| 2017-03-24 | $0.001257 | $0.001343 | $0.001107 | $0.001163 | $7.51 | $8,372.14 |
| 2017-03-25 | $0.001161 | $0.001359 | $0.001148 | $0.001255 | $54.00 | $9,044.42 |
| 2017-03-26 | $0.001255 | $0.003406 | $0.001242 | $0.002020 | $294.59 | $14,573.78 |
| 2017-03-27 | $0.002032 | $0.002100 | $0.001555 | $0.001966 | $45.49 | $14,192.51 |
| 2017-03-28 | $0.001964 | $0.003143 | $0.001935 | $0.003142 | $21.71 | $22,702.86 |
| 2017-03-29 | $0.002113 | $0.003203 | $0.001915 | $0.002361 | $32.29 | $17,068.70 |
| 2017-03-30 | $0.002366 | $0.004056 | $0.002121 | $0.002330 | $15.50 | $16,857.41 |
| 2017-03-31 | $0.002330 | $0.003696 | $0.002330 | $0.003225 | $21.66 | $23,354.95 |