Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.008195 | $0.008195 | $0.006447 | $0.006843 | $38.42 | $57,087.50 |
| 2017-11-02 | $0.006841 | $0.007274 | $0.006841 | $0.007032 | $100.07 | $58,941.19 |
| 2017-11-03 | $0.007023 | $0.008522 | $0.006945 | $0.007114 | $106.28 | $59,662.68 |
| 2017-11-04 | $0.007095 | $0.007644 | $0.006933 | $0.007530 | $32.51 | $63,197.73 |
| 2017-11-05 | $0.007517 | $0.01833 | $0.007372 | $0.01833 | $1,287.79 | $153,912 |
| 2017-11-06 | $0.01370 | $0.01798 | $0.008008 | $0.01061 | $1,005.28 | $89,193.91 |
| 2017-11-07 | $0.01031 | $0.01077 | $0.008765 | $0.009133 | $197.79 | $76,803.10 |
| 2017-11-08 | $0.009093 | $0.009586 | $0.007330 | $0.007629 | $65.70 | $64,203.05 |
| 2017-11-09 | $0.005577 | $0.009951 | $0.005463 | $0.009549 | $170.42 | $80,414.66 |
| 2017-11-10 | $0.008191 | $0.009136 | $0.006620 | $0.006692 | $78.03 | $56,389.84 |
| 2017-11-11 | $0.006667 | $0.007094 | $0.006481 | $0.006620 | $75.07 | $55,827.06 |
| 2017-11-12 | $0.006616 | $0.006891 | $0.005806 | $0.006195 | $112.38 | $52,276.86 |
| 2017-11-13 | $0.006206 | $0.01033 | $0.006022 | $0.007821 | $425.90 | $66,040.77 |
| 2017-11-14 | $0.007837 | $0.008516 | $0.007795 | $0.008017 | $88.19 | $67,741.94 |
| 2017-11-15 | $0.008206 | $0.008716 | $0.007476 | $0.007853 | $199.53 | $66,403.03 |
| 2017-11-16 | $0.007895 | $0.008729 | $0.007579 | $0.008570 | $99.21 | $72,511.02 |
| 2017-11-17 | $0.008556 | $0.009338 | $0.008218 | $0.008407 | $148.37 | $71,184.17 |
| 2017-11-18 | $0.008375 | $0.008544 | $0.008045 | $0.008433 | $133.10 | $71,449.27 |
| 2017-11-19 | $0.008418 | $0.008774 | $0.008319 | $0.008663 | $45.49 | $73,448.61 |
| 2017-11-20 | $0.008658 | $0.009310 | $0.008546 | $0.008898 | $349.59 | $75,487.14 |
| 2017-11-21 | $0.008899 | $0.009544 | $0.008776 | $0.009068 | $22.77 | $76,982.97 |
| 2017-11-22 | $0.009090 | $0.009783 | $0.008920 | $0.009172 | $74.99 | $77,915.84 |
| 2017-11-23 | $0.009126 | $0.009776 | $0.008501 | $0.008928 | $206.33 | $75,895.84 |
| 2017-11-24 | $0.008888 | $0.01041 | $0.008699 | $0.009278 | $18.75 | $78,924.42 |
| 2017-11-25 | $0.009207 | $0.01151 | $0.008885 | $0.01138 | $170.32 | $96,887.10 |
| 2017-11-26 | $0.01138 | $0.02238 | $0.01137 | $0.01484 | $1,732.80 | $126,447 |
| 2017-11-27 | $0.01485 | $0.01565 | $0.01129 | $0.01177 | $1,266.97 | $100,352 |
| 2017-11-28 | $0.01180 | $0.01360 | $0.01169 | $0.01302 | $120.76 | $111,040 |
| 2017-11-29 | $0.01301 | $0.01464 | $0.007892 | $0.007893 | $211.89 | $67,367.85 |
| 2017-11-30 | $0.008014 | $0.01226 | $0.006609 | $0.01215 | $95.08 | $103,783 |