Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1358 | $0.1366 | $0.1342 | $0.1350 | $206.56 | $1,317,025 |
| 2018-07-02 | $0.1350 | $0.1351 | $0.1064 | $0.1189 | $20,956.30 | $1,160,821 |
| 2018-07-03 | $0.1183 | $0.1323 | $0.1164 | $0.1240 | $504.26 | $1,211,423 |
| 2018-07-04 | $0.1240 | $0.1705 | $0.1215 | $0.1319 | $4,193.73 | $1,289,007 |
| 2018-07-05 | $0.1322 | $0.1366 | $0.1223 | $0.1235 | $357.93 | $1,208,251 |
| 2018-07-06 | $0.1235 | $0.1297 | $0.1223 | $0.1239 | $245.48 | $1,212,309 |
| 2018-07-07 | $0.1237 | $0.1249 | $0.1199 | $0.1245 | $291.27 | $1,219,058 |
| 2018-07-08 | $0.1244 | $0.1343 | $0.1117 | $0.1208 | $3,170.56 | $1,183,667 |
| 2018-07-09 | $0.1208 | $0.1633 | $0.1114 | $0.1235 | $4,197.52 | $1,210,456 |
| 2018-07-10 | $0.1234 | $0.1324 | $0.1104 | $0.1131 | $950.89 | $1,108,909 |
| 2018-07-11 | $0.1131 | $0.1316 | $0.1103 | $0.1164 | $1,561.65 | $1,142,898 |
| 2018-07-12 | $0.1164 | $0.1262 | $0.09974 | $0.1016 | $1,210.56 | $997,352 |
| 2018-07-13 | $0.1017 | $0.1194 | $0.1005 | $0.1058 | $2,272.73 | $1,039,214 |
| 2018-07-14 | $0.1055 | $0.1061 | $0.1015 | $0.1027 | $318.39 | $1,009,897 |
| 2018-07-15 | $0.1027 | $0.1056 | $0.1020 | $0.1021 | $217.43 | $1,004,203 |
| 2018-07-16 | $0.1022 | $0.1068 | $0.1019 | $0.1064 | $247.50 | $1,047,093 |
| 2018-07-17 | $0.1061 | $0.1138 | $0.09418 | $0.1022 | $1,156.05 | $1,006,076 |
| 2018-07-18 | $0.1021 | $0.1063 | $0.1000 | $0.1012 | $301.86 | $997,279 |
| 2018-07-19 | $0.1011 | $0.1132 | $0.09911 | $0.1022 | $856.63 | $1,008,109 |
| 2018-07-20 | $0.1023 | $0.1027 | $0.09565 | $0.09843 | $630.20 | $971,135 |
| 2018-07-21 | $0.09841 | $0.09965 | $0.08851 | $0.08886 | $795.94 | $877,205 |
| 2018-07-22 | $0.08884 | $0.08957 | $0.08018 | $0.08033 | $253.97 | $793,432 |
| 2018-07-23 | $0.08023 | $0.08383 | $0.07682 | $0.07689 | $154.79 | $759,963 |
| 2018-07-24 | $0.07701 | $0.08547 | $0.07684 | $0.08526 | $1,453.45 | $843,114 |
| 2018-07-25 | $0.08368 | $0.08571 | $0.07390 | $0.07488 | $210.24 | $740,894 |
| 2018-07-26 | $0.07485 | $0.07550 | $0.07000 | $0.07071 | $115.40 | $700,076 |
| 2018-07-27 | $0.07067 | $0.07249 | $0.02468 | $0.04089 | $11,226.70 | $405,084 |
| 2018-07-28 | $0.03644 | $0.05220 | $0.02921 | $0.04329 | $2,597.40 | $429,100 |
| 2018-07-29 | $0.04346 | $0.04470 | $0.03779 | $0.03878 | $282.31 | $384,592 |
| 2018-07-30 | $0.03880 | $0.05552 | $0.03548 | $0.04244 | $1,104.58 | $421,121 |
| 2018-07-31 | $0.04236 | $0.05933 | $0.03954 | $0.03994 | $874.18 | $396,533 |