Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.008086 | $0.008561 | $0.007709 | $0.008434 | $70.22 | $62,187.67 |
| 2017-05-02 | $0.008433 | $0.008434 | $0.004085 | $0.004992 | $381.14 | $36,805.74 |
| 2017-05-03 | $0.004992 | $0.006790 | $0.004992 | $0.005869 | $28.78 | $43,273.05 |
| 2017-05-04 | $0.005873 | $0.006883 | $0.004578 | $0.004686 | $97.39 | $34,550.53 |
| 2017-05-05 | $0.004698 | $0.005967 | $0.004698 | $0.005486 | $35.18 | $40,450.98 |
| 2017-05-06 | $0.005505 | $0.005606 | $0.005388 | $0.005530 | $0.4973 | $40,774.52 |
| 2017-05-14 | $0.005278 | $0.005372 | $0.005277 | $0.005370 | $0.4988 | $39,729.46 |
| 2017-05-15 | $0.005373 | $0.005381 | $0.005074 | $0.005192 | $0.5561 | $38,448.35 |
| 2017-05-16 | $0.005185 | $0.005188 | $0.003704 | $0.003739 | $2.92 | $27,709.87 |
| 2017-05-17 | $0.003738 | $0.003920 | $0.001795 | $0.001813 | $9.27 | $13,446.09 |
| 2017-05-18 | $0.001812 | $0.001868 | $0.001807 | $0.001866 | $9.54 | $13,842.63 |
| 2017-05-21 | $0.01137 | $0.01223 | $0.004406 | $0.006954 | $433.48 | $51,734.10 |
| 2017-05-22 | $0.006199 | $0.008025 | $0.005022 | $0.006460 | $270.88 | $48,097.52 |
| 2017-05-23 | $0.006400 | $0.01353 | $0.005935 | $0.01076 | $1,184.86 | $80,135.84 |
| 2017-05-24 | $0.01080 | $0.01086 | $0.006159 | $0.008130 | $697.59 | $60,617.68 |
| 2017-05-25 | $0.008115 | $0.009346 | $0.007238 | $0.007725 | $269.30 | $57,641.10 |
| 2017-05-26 | $0.007668 | $0.008680 | $0.005749 | $0.007157 | $369.91 | $53,447.33 |
| 2017-05-27 | $0.007181 | $0.008163 | $0.004626 | $0.005841 | $233.22 | $43,652.86 |
| 2017-05-28 | $0.006671 | $0.007931 | $0.004408 | $0.006991 | $641.62 | $52,285.72 |
| 2017-05-29 | $0.006978 | $0.007545 | $0.005339 | $0.006293 | $635.92 | $47,102.40 |
| 2017-05-30 | $0.006299 | $0.01144 | $0.006120 | $0.008737 | $815.84 | $65,447.81 |
| 2017-05-31 | $0.008771 | $0.01240 | $0.006494 | $0.008980 | $645.23 | $67,317.98 |