Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2775 | $0.2903 | $0.2571 | $0.2687 | $3,205.91 | $2,527,566 |
| 2018-05-02 | $0.2683 | $0.2728 | $0.2600 | $0.2641 | $7,305.61 | $2,485,759 |
| 2018-05-03 | $0.2641 | $0.2646 | $0.2345 | $0.2533 | $3,805.11 | $2,385,831 |
| 2018-05-04 | $0.2532 | $0.2533 | $0.2399 | $0.2426 | $1,244.67 | $2,286,568 |
| 2018-05-05 | $0.2425 | $0.2438 | $0.1994 | $0.2137 | $6,010.45 | $2,015,658 |
| 2018-05-06 | $0.2139 | $0.2159 | $0.1449 | $0.1641 | $3,038.18 | $1,548,136 |
| 2018-05-07 | $0.1642 | $0.1859 | $0.1567 | $0.1604 | $2,731.97 | $1,514,210 |
| 2018-05-08 | $0.1607 | $0.1631 | $0.1378 | $0.1412 | $1,507.72 | $1,334,404 |
| 2018-05-09 | $0.1410 | $0.1482 | $0.1354 | $0.1368 | $1,269.64 | $1,292,950 |
| 2018-05-10 | $0.1367 | $0.1741 | $0.1287 | $0.1440 | $2,189.71 | $1,362,027 |
| 2018-05-11 | $0.1442 | $0.1561 | $0.1225 | $0.1233 | $260.66 | $1,166,735 |
| 2018-05-12 | $0.1229 | $0.1258 | $0.1152 | $0.1186 | $1,160.17 | $1,123,521 |
| 2018-05-13 | $0.1186 | $0.1205 | $0.1160 | $0.1191 | $1,277.89 | $1,128,483 |
| 2018-05-14 | $0.1191 | $0.1402 | $0.1139 | $0.1327 | $1,880.91 | $1,258,741 |
| 2018-05-15 | $0.1325 | $0.1534 | $0.1180 | $0.1310 | $3,316.30 | $1,242,785 |
| 2018-05-16 | $0.1309 | $0.1896 | $0.1254 | $0.1583 | $4,845.33 | $1,502,625 |
| 2018-05-17 | $0.1584 | $0.1947 | $0.1479 | $0.1639 | $4,243.22 | $1,556,692 |
| 2018-05-18 | $0.1640 | $0.1933 | $0.1550 | $0.1878 | $2,758.71 | $1,785,298 |
| 2018-05-19 | $0.1878 | $0.2005 | $0.1675 | $0.1756 | $1,088.88 | $1,670,609 |
| 2018-05-20 | $0.1758 | $0.1912 | $0.1538 | $0.1785 | $3,826.65 | $1,698,758 |
| 2018-05-21 | $0.1787 | $0.1937 | $0.1541 | $0.1613 | $2,047.49 | $1,536,080 |
| 2018-05-22 | $0.1615 | $0.1835 | $0.1476 | $0.1503 | $835.18 | $1,432,459 |
| 2018-05-23 | $0.1502 | $0.1977 | $0.1383 | $0.1545 | $4,881.69 | $1,472,588 |
| 2018-05-24 | $0.1541 | $0.2025 | $0.1441 | $0.1796 | $5,956.87 | $1,713,158 |
| 2018-05-25 | $0.1799 | $0.1910 | $0.1664 | $0.1710 | $3,059.81 | $1,632,160 |
| 2018-05-26 | $0.1708 | $0.1917 | $0.1643 | $0.1807 | $2,705.79 | $1,725,614 |
| 2018-05-27 | $0.1807 | $0.1870 | $0.1741 | $0.1743 | $611.36 | $1,665,820 |
| 2018-05-28 | $0.1743 | $0.1884 | $0.1686 | $0.1691 | $776.78 | $1,617,244 |
| 2018-05-29 | $0.1691 | $0.1707 | $0.1541 | $0.1627 | $2,542.47 | $1,556,682 |
| 2018-05-30 | $0.1628 | $0.1873 | $0.1592 | $0.1760 | $2,497.11 | $1,685,039 |
| 2018-05-31 | $0.1760 | $0.1872 | $0.1608 | $0.1687 | $1,046.34 | $1,615,797 |