Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005251 | $0.005572 | $0.005191 | $0.005350 | $60.91 | $41,049.42 |
| 2017-07-02 | $0.005351 | $0.005669 | $0.005225 | $0.005499 | $99.20 | $42,229.59 |
| 2017-07-03 | $0.005479 | $0.005772 | $0.004919 | $0.005553 | $166.22 | $42,670.18 |
| 2017-07-04 | $0.005540 | $0.006841 | $0.003513 | $0.005252 | $265.37 | $40,389.45 |
| 2017-07-05 | $0.005223 | $0.007218 | $0.005135 | $0.005617 | $84.43 | $43,231.87 |
| 2017-07-06 | $0.005620 | $0.005819 | $0.005420 | $0.005596 | $39.64 | $43,100.70 |
| 2017-07-07 | $0.005600 | $0.007570 | $0.005393 | $0.005591 | $181.61 | $43,092.47 |
| 2017-07-08 | $0.005596 | $0.005766 | $0.005373 | $0.005451 | $34.72 | $42,042.88 |
| 2017-07-09 | $0.005456 | $0.005503 | $0.004926 | $0.004926 | $34.86 | $38,019.63 |
| 2017-07-10 | $0.004935 | $0.007086 | $0.004219 | $0.004430 | $94.48 | $34,222.08 |
| 2017-07-11 | $0.004421 | $0.004569 | $0.004304 | $0.004427 | $19.34 | $34,221.36 |
| 2017-07-12 | $0.004405 | $0.005093 | $0.004314 | $0.005057 | $37.48 | $39,120.82 |
| 2017-07-13 | $0.005061 | $0.007059 | $0.004754 | $0.006958 | $176.74 | $53,867.09 |
| 2017-07-14 | $0.006974 | $0.01657 | $0.005166 | $0.01295 | $6,016.47 | $100,348 |
| 2017-07-15 | $0.01293 | $0.01579 | $0.006349 | $0.008507 | $3,640.96 | $65,958.06 |
| 2017-07-16 | $0.008482 | $0.008847 | $0.007879 | $0.008048 | $76.20 | $62,443.79 |
| 2017-07-17 | $0.008039 | $0.01108 | $0.006161 | $0.008935 | $834.52 | $69,379.68 |
| 2017-07-18 | $0.01105 | $0.01107 | $0.007007 | $0.007977 | $1,673.66 | $61,986.04 |
| 2017-07-19 | $0.007990 | $0.01214 | $0.007677 | $0.008167 | $1,037.03 | $63,507.86 |
| 2017-07-20 | $0.008254 | $0.008387 | $0.006105 | $0.007544 | $1,092.78 | $58,706.33 |
| 2017-07-21 | $0.007733 | $0.008012 | $0.007322 | $0.007481 | $186.56 | $58,258.87 |
| 2017-07-22 | $0.007480 | $0.007769 | $0.006036 | $0.006739 | $841.11 | $52,520.71 |
| 2017-07-23 | $0.006739 | $0.007618 | $0.005900 | $0.006522 | $89.52 | $50,862.56 |
| 2017-07-24 | $0.006515 | $0.007027 | $0.005982 | $0.006093 | $93.22 | $47,554.56 |
| 2017-07-25 | $0.006092 | $0.006850 | $0.005205 | $0.005520 | $72.00 | $43,116.59 |
| 2017-07-26 | $0.005523 | $0.005884 | $0.005307 | $0.005312 | $37.51 | $41,521.36 |
| 2017-07-27 | $0.005327 | $0.005852 | $0.005307 | $0.005651 | $26.43 | $44,200.32 |
| 2017-07-28 | $0.005668 | $0.006537 | $0.004969 | $0.005782 | $990.38 | $45,257.49 |
| 2017-07-29 | $0.005760 | $0.008192 | $0.005732 | $0.006279 | $117.02 | $49,188.72 |
| 2017-07-30 | $0.006279 | $0.008232 | $0.005839 | $0.008031 | $35.41 | $62,956.59 |
| 2017-07-31 | $0.008033 | $0.008984 | $0.004988 | $0.005407 | $55.49 | $42,416.99 |