Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06632 | $0.06784 | $0.05331 | $0.05666 | $5,054.46 | $504,326 |
| 2018-02-02 | $0.05655 | $0.05655 | $0.04226 | $0.04557 | $1,950.79 | $405,876 |
| 2018-02-03 | $0.04573 | $0.09437 | $0.04164 | $0.06419 | $15,654.70 | $572,067 |
| 2018-02-04 | $0.07363 | $0.07363 | $0.05592 | $0.05592 | $3,662.39 | $498,696 |
| 2018-02-05 | $0.05538 | $0.06580 | $0.04643 | $0.04766 | $4,520.19 | $425,327 |
| 2018-02-06 | $0.04772 | $0.07240 | $0.03969 | $0.06438 | $10,275.70 | $574,873 |
| 2018-02-07 | $0.06374 | $0.08189 | $0.05712 | $0.06668 | $4,564.11 | $595,752 |
| 2018-02-08 | $0.06641 | $0.09475 | $0.06271 | $0.07457 | $4,340.58 | $666,660 |
| 2018-02-09 | $0.07480 | $0.1043 | $0.06555 | $0.08815 | $5,836.87 | $788,611 |
| 2018-02-10 | $0.08821 | $0.09297 | $0.07241 | $0.08151 | $2,150.33 | $729,682 |
| 2018-02-11 | $0.07734 | $0.07734 | $0.06746 | $0.06746 | $2,155.70 | $604,292 |
| 2018-02-12 | $0.06789 | $0.08515 | $0.06626 | $0.08012 | $2,529.84 | $718,119 |
| 2018-02-13 | $0.08026 | $0.08063 | $0.06921 | $0.07542 | $2,279.39 | $676,465 |
| 2018-02-14 | $0.07520 | $0.09769 | $0.07167 | $0.09316 | $3,643.20 | $836,119 |
| 2018-02-15 | $0.09321 | $0.1004 | $0.08683 | $0.09265 | $1,613.65 | $832,072 |
| 2018-02-16 | $0.09226 | $0.1086 | $0.08494 | $0.1005 | $5,798.12 | $902,890 |
| 2018-02-17 | $0.1005 | $0.1071 | $0.09892 | $0.1051 | $3,086.03 | $944,655 |
| 2018-02-18 | $0.1054 | $0.1106 | $0.09163 | $0.1066 | $4,673.78 | $958,904 |
| 2018-02-19 | $0.1061 | $0.1102 | $0.1018 | $0.1080 | $6,152.28 | $972,579 |
| 2018-02-20 | $0.1081 | $0.1157 | $0.1060 | $0.1083 | $2,701.86 | $975,279 |
| 2018-02-21 | $0.1081 | $0.1118 | $0.1004 | $0.1049 | $1,917.76 | $945,611 |
| 2018-02-22 | $0.1048 | $0.1100 | $0.09810 | $0.1049 | $2,168.77 | $946,067 |
| 2018-02-23 | $0.1048 | $0.1161 | $0.09690 | $0.1117 | $2,372.01 | $1,008,382 |
| 2018-02-24 | $0.1116 | $0.1128 | $0.09523 | $0.1006 | $1,096.71 | $908,585 |
| 2018-02-25 | $0.1004 | $0.1164 | $0.09501 | $0.09767 | $3,227.87 | $882,724 |
| 2018-02-26 | $0.09780 | $0.1095 | $0.09751 | $0.1028 | $747.87 | $929,840 |
| 2018-02-27 | $0.1031 | $0.1035 | $0.08731 | $0.08970 | $3,120.49 | $811,740 |
| 2018-02-28 | $0.08960 | $0.09147 | $0.08119 | $0.08126 | $1,106.68 | $735,806 |