Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02505 | $0.02527 | $0.02144 | $0.02491 | $342.48 | $217,273 |
| 2018-01-02 | $0.02648 | $0.03563 | $0.02367 | $0.03547 | $2,025.43 | $309,639 |
| 2018-01-03 | $0.03536 | $0.03571 | $0.03205 | $0.03214 | $2,334.05 | $280,729 |
| 2018-01-04 | $0.03231 | $0.03677 | $0.03074 | $0.03673 | $6,888.84 | $321,022 |
| 2018-01-05 | $0.03674 | $0.04433 | $0.03373 | $0.04405 | $1,715.10 | $385,277 |
| 2018-01-06 | $0.04406 | $0.05120 | $0.03599 | $0.04141 | $19,053.30 | $362,450 |
| 2018-01-07 | $0.04138 | $0.07627 | $0.03664 | $0.06597 | $81,009.10 | $577,684 |
| 2018-01-08 | $0.06587 | $0.07622 | $0.05628 | $0.07546 | $15,801.90 | $661,306 |
| 2018-01-09 | $0.07526 | $0.1114 | $0.06486 | $0.09489 | $14,651.20 | $832,050 |
| 2018-01-10 | $0.09501 | $0.1120 | $0.06362 | $0.06903 | $9,370.01 | $605,722 |
| 2018-01-11 | $0.06895 | $0.2872 | $0.06042 | $0.08161 | $22,277.30 | $716,523 |
| 2018-01-12 | $0.08214 | $0.1062 | $0.08122 | $0.08485 | $9,105.12 | $745,456 |
| 2018-01-13 | $0.08475 | $0.4260 | $0.08475 | $0.2596 | $251,839 | $2,282,091 |
| 2018-01-14 | $0.2609 | $0.4044 | $0.1997 | $0.2199 | $203,130 | $1,934,984 |
| 2018-01-15 | $0.2183 | $0.2301 | $0.1439 | $0.1440 | $21,784.10 | $1,267,385 |
| 2018-01-16 | $0.1441 | $0.1480 | $0.09567 | $0.1079 | $8,472.51 | $950,244 |
| 2018-01-17 | $0.1073 | $0.1190 | $0.08379 | $0.09953 | $16,142.10 | $877,296 |
| 2018-01-18 | $0.09991 | $0.1115 | $0.09617 | $0.1035 | $8,337.32 | $912,538 |
| 2018-01-19 | $0.1024 | $0.1933 | $0.09636 | $0.1222 | $27,063.10 | $1,078,600 |
| 2018-01-20 | $0.1183 | $0.2150 | $0.1183 | $0.1558 | $41,965.50 | $1,376,183 |
| 2018-01-21 | $0.1562 | $0.1562 | $0.09819 | $0.1160 | $16,239.30 | $1,025,051 |
| 2018-01-22 | $0.1176 | $0.1306 | $0.09794 | $0.1137 | $3,955.08 | $1,005,700 |
| 2018-01-23 | $0.1134 | $0.1252 | $0.1077 | $0.1156 | $14,159.10 | $1,023,201 |
| 2018-01-24 | $0.1156 | $0.1225 | $0.09594 | $0.09708 | $5,119.65 | $859,659 |
| 2018-01-25 | $0.09814 | $0.1044 | $0.09006 | $0.09193 | $6,061.76 | $814,528 |
| 2018-01-26 | $0.09169 | $0.09684 | $0.06297 | $0.07632 | $16,519.80 | $676,676 |
| 2018-01-27 | $0.07627 | $0.09094 | $0.03985 | $0.04906 | $46,391.20 | $435,215 |
| 2018-01-28 | $0.04931 | $0.1155 | $0.04931 | $0.07944 | $140,886 | $705,215 |
| 2018-01-29 | $0.09109 | $0.1461 | $0.08898 | $0.1188 | $101,012 | $1,055,373 |
| 2018-01-30 | $0.1188 | $0.1188 | $0.06823 | $0.06934 | $25,155.00 | $616,397 |
| 2018-01-31 | $0.06945 | $0.07260 | $0.06522 | $0.06616 | $3,973.47 | $588,495 |