Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1087 | $0.1206 | $0.09783 | $0.1122 | $2,552.70 | $1,036,307 |
| 2018-04-02 | $0.1128 | $0.1332 | $0.1107 | $0.1271 | $3,026.51 | $1,174,635 |
| 2018-04-03 | $0.1271 | $0.1543 | $0.1267 | $0.1353 | $9,052.29 | $1,250,920 |
| 2018-04-04 | $0.1352 | $0.1420 | $0.1169 | $0.1204 | $2,206.01 | $1,114,430 |
| 2018-04-05 | $0.1197 | $0.1326 | $0.1122 | $0.1169 | $2,955.44 | $1,082,686 |
| 2018-04-06 | $0.1163 | $0.1269 | $0.09880 | $0.1003 | $2,255.24 | $928,912 |
| 2018-04-07 | $0.1004 | $0.1144 | $0.08351 | $0.09449 | $2,938.32 | $876,000 |
| 2018-04-08 | $0.09458 | $0.1080 | $0.09105 | $0.1049 | $2,361.54 | $972,678 |
| 2018-04-09 | $0.1050 | $0.1083 | $0.09079 | $0.09367 | $1,325.70 | $869,412 |
| 2018-04-10 | $0.09374 | $0.1396 | $0.09254 | $0.1093 | $2,552.78 | $1,014,756 |
| 2018-04-11 | $0.1094 | $0.1414 | $0.1046 | $0.1181 | $1,628.17 | $1,097,136 |
| 2018-04-12 | $0.1178 | $0.1547 | $0.1145 | $0.1487 | $3,905.65 | $1,383,071 |
| 2018-04-13 | $0.1489 | $0.1756 | $0.1445 | $0.1565 | $10,945.40 | $1,455,747 |
| 2018-04-14 | $0.1565 | $0.1903 | $0.1499 | $0.1675 | $6,207.55 | $1,559,204 |
| 2018-04-15 | $0.1676 | $0.1733 | $0.1516 | $0.1560 | $3,643.65 | $1,453,757 |
| 2018-04-16 | $0.1560 | $0.1987 | $0.1486 | $0.1691 | $6,599.97 | $1,576,041 |
| 2018-04-17 | $0.1687 | $0.2091 | $0.1602 | $0.1780 | $8,054.84 | $1,660,745 |
| 2018-04-18 | $0.1782 | $0.2273 | $0.1665 | $0.2075 | $11,437.00 | $1,936,500 |
| 2018-04-19 | $0.2076 | $0.2298 | $0.1805 | $0.1938 | $5,993.39 | $1,810,386 |
| 2018-04-20 | $0.1940 | $0.2224 | $0.1938 | $0.2201 | $2,156.28 | $2,056,745 |
| 2018-04-21 | $0.2202 | $0.2526 | $0.1949 | $0.2101 | $8,756.27 | $1,965,046 |
| 2018-04-22 | $0.2101 | $0.2485 | $0.1985 | $0.2275 | $7,481.55 | $2,128,969 |
| 2018-04-23 | $0.2271 | $0.2679 | $0.2269 | $0.2471 | $7,281.46 | $2,313,425 |
| 2018-04-24 | $0.2473 | $0.2785 | $0.2375 | $0.2646 | $8,836.47 | $2,478,612 |
| 2018-04-25 | $0.2628 | $0.3194 | $0.2370 | $0.2547 | $13,421.00 | $2,387,844 |
| 2018-04-26 | $0.2568 | $0.2978 | $0.2496 | $0.2694 | $3,244.08 | $2,526,566 |
| 2018-04-27 | $0.2697 | $0.3417 | $0.2635 | $0.2865 | $16,121.80 | $2,688,987 |
| 2018-04-28 | $0.2855 | $0.3257 | $0.2674 | $0.2837 | $5,063.30 | $2,663,798 |
| 2018-04-29 | $0.2835 | $0.3017 | $0.2820 | $0.2887 | $2,562.71 | $2,712,978 |
| 2018-04-30 | $0.2886 | $0.2959 | $0.2770 | $0.2773 | $1,472.34 | $2,606,889 |