Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.005410 | $0.006378 | $0.004704 | $0.004826 | $38.78 | $37,884.59 |
| 2017-08-02 | $0.004825 | $0.01113 | $0.004302 | $0.005784 | $463.82 | $45,436.44 |
| 2017-08-03 | $0.006100 | $0.006523 | $0.005605 | $0.005854 | $48.64 | $46,023.96 |
| 2017-08-04 | $0.005853 | $0.005889 | $0.005674 | $0.005769 | $27.41 | $45,385.99 |
| 2017-08-05 | $0.005766 | $0.007070 | $0.005754 | $0.005890 | $132.03 | $46,375.38 |
| 2017-08-06 | $0.005892 | $0.006497 | $0.005735 | $0.006138 | $110.79 | $48,358.61 |
| 2017-08-07 | $0.006125 | $0.007125 | $0.006125 | $0.007031 | $72.74 | $55,438.80 |
| 2017-08-08 | $0.007038 | $0.007899 | $0.007032 | $0.007458 | $282.93 | $58,845.12 |
| 2017-08-09 | $0.007043 | $0.007084 | $0.006625 | $0.006818 | $143.65 | $53,838.53 |
| 2017-08-10 | $0.006815 | $0.007029 | $0.005631 | $0.005882 | $121.65 | $46,479.92 |
| 2017-08-11 | $0.005881 | $0.006732 | $0.005855 | $0.006306 | $45.92 | $49,861.92 |
| 2017-08-12 | $0.006301 | $0.007463 | $0.006191 | $0.006790 | $71.27 | $53,727.69 |
| 2017-08-13 | $0.006783 | $0.008192 | $0.005746 | $0.006701 | $648.56 | $53,063.56 |
| 2017-08-14 | $0.006705 | $0.007775 | $0.006495 | $0.007771 | $240.03 | $61,583.52 |
| 2017-08-15 | $0.007792 | $0.007978 | $0.005639 | $0.005639 | $47.91 | $44,719.73 |
| 2017-08-16 | $0.005645 | $0.006666 | $0.005597 | $0.006196 | $59.26 | $49,170.90 |
| 2017-08-17 | $0.006190 | $0.006686 | $0.006123 | $0.006441 | $27.31 | $51,151.84 |
| 2017-08-18 | $0.006421 | $0.006802 | $0.006284 | $0.006649 | $78.98 | $52,837.91 |
| 2017-08-19 | $0.006644 | $0.007062 | $0.005993 | $0.006000 | $66.12 | $47,717.82 |
| 2017-08-20 | $0.005973 | $0.006561 | $0.005838 | $0.005874 | $63.06 | $46,749.97 |
| 2017-08-21 | $0.005852 | $0.008157 | $0.005836 | $0.007344 | $291.45 | $58,489.47 |
| 2017-08-22 | $0.007361 | $0.009507 | $0.005922 | $0.006120 | $111.15 | $48,780.15 |
| 2017-08-23 | $0.006108 | $0.008173 | $0.006090 | $0.007914 | $67.56 | $63,123.59 |
| 2017-08-24 | $0.007835 | $0.007873 | $0.007160 | $0.007596 | $195.75 | $60,627.14 |
| 2017-08-25 | $0.007584 | $0.01088 | $0.007584 | $0.008296 | $99.88 | $66,262.20 |
| 2017-08-26 | $0.008298 | $0.009915 | $0.008181 | $0.009428 | $116.77 | $75,359.65 |
| 2017-08-27 | $0.009426 | $0.01130 | $0.009333 | $0.01079 | $620.52 | $86,335.00 |
| 2017-08-28 | $0.01078 | $0.01321 | $0.008595 | $0.009393 | $110.03 | $75,187.51 |
| 2017-08-29 | $0.009386 | $0.01010 | $0.009124 | $0.009246 | $27.64 | $74,064.93 |
| 2017-08-30 | $0.009234 | $0.02279 | $0.009203 | $0.01039 | $582.25 | $83,248.10 |
| 2017-08-31 | $0.01029 | $0.01072 | $0.008323 | $0.009168 | $378.73 | $73,545.59 |