Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003226 | $0.003841 | $0.002439 | $0.002912 | $99.42 | $21,106.13 |
| 2017-04-02 | $0.002913 | $0.003072 | $0.002799 | $0.002887 | $11.74 | $20,942.17 |
| 2017-04-03 | $0.002888 | $0.003743 | $0.002888 | $0.003004 | $13.89 | $21,806.58 |
| 2017-04-04 | $0.003008 | $0.003493 | $0.002913 | $0.003240 | $15.50 | $23,535.72 |
| 2017-04-05 | $0.003241 | $0.003329 | $0.002929 | $0.003204 | $8.30 | $23,296.37 |
| 2017-04-06 | $0.003206 | $0.005924 | $0.003206 | $0.004276 | $406.95 | $31,110.00 |
| 2017-04-07 | $0.004274 | $0.005856 | $0.004254 | $0.004340 | $94.48 | $31,604.23 |
| 2017-04-08 | $0.004343 | $0.005862 | $0.004101 | $0.004315 | $98.92 | $31,442.56 |
| 2017-04-09 | $0.004316 | $0.006094 | $0.004129 | $0.004693 | $51.23 | $34,225.27 |
| 2017-04-10 | $0.004645 | $0.005428 | $0.004276 | $0.004936 | $19.22 | $36,028.40 |
| 2017-04-11 | $0.004938 | $0.006622 | $0.004516 | $0.005378 | $133.99 | $39,281.74 |
| 2017-04-12 | $0.005374 | $0.005374 | $0.003291 | $0.004239 | $316.42 | $30,988.30 |
| 2017-04-13 | $0.004237 | $0.004237 | $0.003208 | $0.003589 | $86.09 | $26,256.22 |
| 2017-04-14 | $0.003590 | $0.005146 | $0.003308 | $0.003503 | $53.45 | $25,645.33 |
| 2017-04-15 | $0.003503 | $0.005906 | $0.003495 | $0.003612 | $60.15 | $26,463.81 |
| 2017-04-16 | $0.003612 | $0.004867 | $0.003578 | $0.004195 | $23.10 | $30,759.93 |
| 2017-04-17 | $0.004194 | $0.005374 | $0.004179 | $0.005003 | $66.44 | $36,713.48 |
| 2017-04-18 | $0.005002 | $0.006043 | $0.004841 | $0.004998 | $536.79 | $36,710.19 |
| 2017-04-19 | $0.004998 | $0.006050 | $0.003624 | $0.006050 | $1,822.01 | $44,467.26 |
| 2017-04-20 | $0.005180 | $0.007376 | $0.005160 | $0.006827 | $607.95 | $50,221.99 |
| 2017-04-21 | $0.006828 | $0.007306 | $0.004329 | $0.006584 | $155.14 | $48,470.83 |
| 2017-04-22 | $0.006587 | $0.007374 | $0.005353 | $0.005545 | $58.75 | $40,848.59 |
| 2017-04-23 | $0.005543 | $0.006728 | $0.005420 | $0.005937 | $61.43 | $43,760.18 |
| 2017-04-24 | $0.005939 | $0.007484 | $0.004910 | $0.006502 | $643.16 | $47,920.83 |
| 2017-04-25 | $0.006501 | $0.006507 | $0.004187 | $0.005061 | $268.96 | $37,302.92 |
| 2017-04-26 | $0.005644 | $0.005651 | $0.003834 | $0.004715 | $433.86 | $34,750.46 |
| 2017-04-27 | $0.004715 | $0.006093 | $0.004257 | $0.006086 | $144.06 | $44,873.16 |
| 2017-04-28 | $0.006086 | $0.006086 | $0.005601 | $0.006057 | $24.12 | $44,663.74 |
| 2017-04-29 | $0.006056 | $0.006634 | $0.005940 | $0.006515 | $139.73 | $48,039.03 |
| 2017-04-30 | $0.006516 | $0.008086 | $0.006506 | $0.008086 | $1,099.62 | $59,619.46 |