Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1688 | $0.1693 | $0.1599 | $0.1637 | $588.89 | $1,568,909 |
| 2018-06-02 | $0.1636 | $0.1860 | $0.1604 | $0.1724 | $4,991.70 | $1,653,790 |
| 2018-06-03 | $0.1725 | $0.1731 | $0.1637 | $0.1667 | $591.77 | $1,599,849 |
| 2018-06-04 | $0.1668 | $0.1932 | $0.1598 | $0.1813 | $2,459.43 | $1,740,546 |
| 2018-06-05 | $0.1813 | $0.1834 | $0.1589 | $0.1733 | $1,525.25 | $1,664,753 |
| 2018-06-06 | $0.1732 | $0.1844 | $0.1612 | $0.1717 | $2,187.73 | $1,651,079 |
| 2018-06-07 | $0.1719 | $0.1802 | $0.1654 | $0.1663 | $689.12 | $1,599,577 |
| 2018-06-08 | $0.1664 | $0.2177 | $0.1625 | $0.1904 | $4,833.80 | $1,832,458 |
| 2018-06-09 | $0.1903 | $0.2169 | $0.1816 | $0.1816 | $1,462.90 | $1,749,042 |
| 2018-06-10 | $0.1817 | $0.1829 | $0.1643 | $0.1685 | $1,511.02 | $1,624,171 |
| 2018-06-11 | $0.1688 | $0.1725 | $0.1664 | $0.1717 | $547.50 | $1,655,288 |
| 2018-06-12 | $0.1716 | $0.1921 | $0.1563 | $0.1573 | $1,840.87 | $1,517,382 |
| 2018-06-13 | $0.1577 | $0.1643 | $0.1468 | $0.1499 | $2,509.26 | $1,446,908 |
| 2018-06-14 | $0.1498 | $0.1559 | $0.1487 | $0.1548 | $344.24 | $1,495,362 |
| 2018-06-15 | $0.1545 | $0.1552 | $0.1496 | $0.1504 | $516.67 | $1,454,121 |
| 2018-06-16 | $0.1499 | $0.1512 | $0.1403 | $0.1452 | $1,082.20 | $1,404,229 |
| 2018-06-17 | $0.1456 | $0.1463 | $0.1302 | $0.1306 | $1,909.19 | $1,264,203 |
| 2018-06-18 | $0.1302 | $0.1356 | $0.1285 | $0.1346 | $878.38 | $1,302,889 |
| 2018-06-19 | $0.1345 | $0.1348 | $0.1209 | $0.1215 | $1,185.83 | $1,177,067 |
| 2018-06-20 | $0.1216 | $0.1319 | $0.1166 | $0.1224 | $2,633.26 | $1,186,255 |
| 2018-06-21 | $0.1224 | $0.1231 | $0.1131 | $0.1135 | $865.73 | $1,100,653 |
| 2018-06-22 | $0.1133 | $0.1273 | $0.1005 | $0.1090 | $3,533.88 | $1,058,152 |
| 2018-06-23 | $0.1090 | $0.1108 | $0.09549 | $0.09552 | $432.95 | $927,630 |
| 2018-06-24 | $0.09551 | $0.1169 | $0.08973 | $0.09843 | $834.87 | $956,441 |
| 2018-06-25 | $0.09824 | $0.1006 | $0.08651 | $0.09050 | $587.00 | $879,956 |
| 2018-06-26 | $0.09050 | $0.09169 | $0.08700 | $0.08709 | $564.31 | $847,241 |
| 2018-06-27 | $0.08705 | $0.1164 | $0.08330 | $0.08835 | $1,528.82 | $860,020 |
| 2018-06-28 | $0.08838 | $0.1204 | $0.08835 | $0.1099 | $922.93 | $1,070,857 |
| 2018-06-29 | $0.1100 | $0.1426 | $0.09593 | $0.1324 | $1,947.58 | $1,290,594 |
| 2018-06-30 | $0.1326 | $0.1392 | $0.1085 | $0.1358 | $947.45 | $1,324,121 |