Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.009226 | $0.01140 | $0.009000 | $0.01053 | $191.00 | $84,542.62 |
| 2017-09-02 | $0.01055 | $0.01131 | $0.009506 | $0.009748 | $155.55 | $78,305.37 |
| 2017-09-03 | $0.009753 | $0.01157 | $0.009553 | $0.01006 | $77.23 | $80,830.62 |
| 2017-09-04 | $0.01006 | $0.01018 | $0.007766 | $0.008044 | $64.08 | $64,710.19 |
| 2017-09-05 | $0.008079 | $0.008915 | $0.007095 | $0.008658 | $514.64 | $69,701.60 |
| 2017-09-06 | $0.008668 | $0.009981 | $0.008123 | $0.009893 | $183.46 | $79,694.26 |
| 2017-09-07 | $0.009888 | $0.01022 | $0.008173 | $0.008230 | $74.06 | $66,347.76 |
| 2017-09-08 | $0.008228 | $0.01417 | $0.007392 | $0.008372 | $220.51 | $67,542.05 |
| 2017-09-09 | $0.007831 | $0.008805 | $0.007284 | $0.007507 | $73.37 | $60,603.36 |
| 2017-09-10 | $0.007488 | $0.009393 | $0.007043 | $0.007418 | $315.71 | $59,931.89 |
| 2017-09-11 | $0.01577 | $0.01583 | $0.006374 | $0.006611 | $329.96 | $53,446.55 |
| 2017-09-12 | $0.006618 | $0.007231 | $0.006555 | $0.006652 | $33.19 | $53,813.91 |
| 2017-09-13 | $0.006625 | $0.006646 | $0.005851 | $0.006027 | $47.83 | $48,790.85 |
| 2017-09-14 | $0.006132 | $0.006248 | $0.004961 | $0.004961 | $52.13 | $40,196.40 |
| 2017-09-15 | $0.005004 | $0.006030 | $0.004633 | $0.005799 | $16.07 | $47,014.74 |
| 2017-09-16 | $0.005746 | $0.006033 | $0.005525 | $0.005691 | $62.55 | $46,172.88 |
| 2017-09-17 | $0.005688 | $0.008219 | $0.005301 | $0.006508 | $69.60 | $52,834.85 |
| 2017-09-18 | $0.006495 | $0.006955 | $0.005937 | $0.006426 | $114.18 | $52,210.00 |
| 2017-09-19 | $0.006442 | $0.006476 | $0.005360 | $0.006074 | $750.91 | $49,384.15 |
| 2017-09-20 | $0.006066 | $0.006282 | $0.005961 | $0.006043 | $23.54 | $49,163.51 |
| 2017-09-21 | $0.006013 | $0.006469 | $0.005345 | $0.005655 | $553.68 | $46,040.03 |
| 2017-09-22 | $0.005648 | $0.005703 | $0.005338 | $0.005461 | $92.93 | $44,488.34 |
| 2017-09-23 | $0.005517 | $0.005863 | $0.005384 | $0.005821 | $24.15 | $47,457.12 |
| 2017-09-24 | $0.005829 | $0.005883 | $0.005491 | $0.005551 | $23.31 | $45,288.11 |
| 2017-09-25 | $0.005545 | $0.02143 | $0.005404 | $0.006041 | $580.00 | $49,323.50 |
| 2017-09-26 | $0.006040 | $0.009248 | $0.005630 | $0.006972 | $570.32 | $56,964.90 |
| 2017-09-27 | $0.006953 | $0.01035 | $0.006533 | $0.007589 | $56.92 | $62,044.68 |
| 2017-09-28 | $0.007589 | $0.01282 | $0.007379 | $0.008394 | $446.87 | $68,673.17 |
| 2017-09-29 | $0.008387 | $0.008537 | $0.007818 | $0.007911 | $297.78 | $64,766.85 |
| 2017-09-30 | $0.007912 | $0.01236 | $0.007110 | $0.01046 | $666.48 | $85,666.50 |