Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01209 | $0.01398 | $0.01173 | $0.01328 | $155.32 | $113,478 |
| 2017-12-02 | $0.01326 | $0.01345 | $0.01260 | $0.01281 | $302.21 | $109,515 |
| 2017-12-03 | $0.01282 | $0.01748 | $0.01273 | $0.01389 | $837.77 | $118,899 |
| 2017-12-04 | $0.01394 | $0.02034 | $0.01313 | $0.01377 | $478.08 | $117,886 |
| 2017-12-05 | $0.01379 | $0.01483 | $0.01232 | $0.01233 | $722.48 | $105,651 |
| 2017-12-06 | $0.01230 | $0.01523 | $0.01230 | $0.01453 | $111.26 | $124,633 |
| 2017-12-07 | $0.01429 | $0.01502 | $0.01166 | $0.01502 | $604.90 | $128,832 |
| 2017-12-08 | $0.01505 | $0.01528 | $0.01181 | $0.01409 | $49.91 | $121,017 |
| 2017-12-09 | $0.01408 | $0.01713 | $0.01297 | $0.01374 | $102.73 | $118,086 |
| 2017-12-10 | $0.01378 | $0.01378 | $0.01184 | $0.01275 | $111.31 | $109,603 |
| 2017-12-11 | $0.01266 | $0.01687 | $0.01261 | $0.01628 | $328.46 | $140,032 |
| 2017-12-12 | $0.01633 | $0.04368 | $0.01610 | $0.03706 | $1,594.04 | $319,009 |
| 2017-12-13 | $0.03718 | $0.03910 | $0.01875 | $0.01910 | $201.79 | $164,562 |
| 2017-12-14 | $0.01904 | $0.02062 | $0.01782 | $0.01821 | $255.44 | $156,992 |
| 2017-12-15 | $0.01825 | $0.02085 | $0.01766 | $0.01987 | $190.59 | $171,384 |
| 2017-12-16 | $0.01990 | $0.02816 | $0.01965 | $0.02789 | $128.57 | $240,741 |
| 2017-12-17 | $0.02795 | $0.02795 | $0.01665 | $0.01887 | $2,283.72 | $163,020 |
| 2017-12-18 | $0.01893 | $0.02119 | $0.01759 | $0.02119 | $510.42 | $183,124 |
| 2017-12-19 | $0.02121 | $0.03103 | $0.01428 | $0.01461 | $3,261.30 | $126,360 |
| 2017-12-20 | $0.01460 | $0.01906 | $0.01328 | $0.01605 | $299.74 | $138,868 |
| 2017-12-21 | $0.01608 | $0.01831 | $0.01443 | $0.01657 | $532.76 | $143,516 |
| 2017-12-22 | $0.01663 | $0.01679 | $0.01164 | $0.01331 | $167.33 | $115,340 |
| 2017-12-23 | $0.01343 | $0.01913 | $0.01331 | $0.01735 | $447.03 | $150,444 |
| 2017-12-24 | $0.01754 | $0.01754 | $0.01283 | $0.01554 | $202.01 | $134,808 |
| 2017-12-25 | $0.01570 | $0.01993 | $0.01477 | $0.01878 | $348.47 | $163,077 |
| 2017-12-26 | $0.01879 | $0.02356 | $0.01687 | $0.02122 | $583.96 | $184,359 |
| 2017-12-27 | $0.02125 | $0.02182 | $0.01614 | $0.01793 | $137.93 | $155,884 |
| 2017-12-28 | $0.01789 | $0.02086 | $0.01539 | $0.01888 | $651.65 | $164,252 |
| 2017-12-29 | $0.01907 | $0.02935 | $0.01866 | $0.02225 | $903.70 | $193,743 |
| 2017-12-30 | $0.02220 | $0.02322 | $0.02013 | $0.02039 | $1,178.13 | $177,664 |
| 2017-12-31 | $0.02018 | $0.02522 | $0.01918 | $0.02505 | $177.38 | $218,351 |