Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.08138 | $0.08398 | $0.07647 | $0.08297 | $1,321.04 | $751,750 |
| 2018-03-02 | $0.08276 | $0.09843 | $0.07648 | $0.09102 | $4,592.76 | $825,221 |
| 2018-03-03 | $0.09091 | $0.09713 | $0.08102 | $0.08239 | $495.13 | $747,478 |
| 2018-03-04 | $0.08225 | $0.08954 | $0.08012 | $0.08619 | $1,366.12 | $782,363 |
| 2018-03-05 | $0.08612 | $0.08694 | $0.08482 | $0.08630 | $751.55 | $783,939 |
| 2018-03-06 | $0.08607 | $0.08607 | $0.07777 | $0.07950 | $254.51 | $722,593 |
| 2018-03-07 | $0.07940 | $0.1077 | $0.07940 | $0.09497 | $3,609.21 | $863,776 |
| 2018-03-08 | $0.09484 | $0.1174 | $0.08930 | $0.1114 | $12,032.10 | $1,013,743 |
| 2018-03-09 | $0.1107 | $0.1120 | $0.08073 | $0.08772 | $1,582.82 | $798,811 |
| 2018-03-10 | $0.08776 | $0.09405 | $0.08081 | $0.08156 | $1,849.92 | $743,119 |
| 2018-03-11 | $0.08127 | $0.1003 | $0.07764 | $0.09020 | $2,971.23 | $822,397 |
| 2018-03-12 | $0.08991 | $0.1469 | $0.08859 | $0.1068 | $6,638.59 | $974,112 |
| 2018-03-13 | $0.1062 | $0.1123 | $0.09161 | $0.1037 | $775.60 | $946,628 |
| 2018-03-14 | $0.1037 | $0.1093 | $0.08160 | $0.08982 | $1,535.75 | $820,504 |
| 2018-03-15 | $0.08978 | $0.09239 | $0.08337 | $0.09085 | $242.22 | $830,246 |
| 2018-03-16 | $0.09080 | $0.1369 | $0.08740 | $0.08760 | $6,994.52 | $801,042 |
| 2018-03-17 | $0.08774 | $0.1055 | $0.08579 | $0.08895 | $1,776.26 | $813,900 |
| 2018-03-18 | $0.08745 | $0.09091 | $0.08031 | $0.09064 | $1,441.40 | $829,858 |
| 2018-03-19 | $0.09195 | $0.1378 | $0.09195 | $0.1145 | $11,032.10 | $1,048,627 |
| 2018-03-20 | $0.1157 | $0.1317 | $0.1040 | $0.1232 | $2,625.79 | $1,129,173 |
| 2018-03-21 | $0.1234 | $0.1448 | $0.1197 | $0.1317 | $6,372.42 | $1,208,114 |
| 2018-03-22 | $0.1315 | $0.1372 | $0.1167 | $0.1225 | $4,055.24 | $1,124,449 |
| 2018-03-23 | $0.1225 | $0.1310 | $0.1155 | $0.1310 | $1,010.93 | $1,202,867 |
| 2018-03-24 | $0.1329 | $0.1330 | $0.1210 | $0.1229 | $395.94 | $1,129,038 |
| 2018-03-25 | $0.1212 | $0.1256 | $0.1188 | $0.1195 | $824.44 | $1,098,788 |
| 2018-03-26 | $0.1194 | $0.1497 | $0.1169 | $0.1275 | $3,917.93 | $1,173,053 |
| 2018-03-27 | $0.1273 | $0.1370 | $0.09784 | $0.1122 | $7,548.04 | $1,033,065 |
| 2018-03-28 | $0.1122 | $0.1264 | $0.1098 | $0.1170 | $1,875.53 | $1,078,300 |
| 2018-03-29 | $0.1172 | $0.1213 | $0.09908 | $0.1020 | $338.68 | $940,769 |
| 2018-03-30 | $0.1018 | $0.1098 | $0.09449 | $0.1059 | $4,201.09 | $977,322 |
| 2018-03-31 | $0.1060 | $0.1286 | $0.09734 | $0.1087 | $1,023.00 | $1,003,430 |