Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03997 | $0.07686 | $0.03883 | $0.06843 | $1,765.46 | $679,884 |
| 2018-08-02 | $0.06847 | $0.06985 | $0.05377 | $0.06954 | $492.29 | $691,321 |
| 2018-08-03 | $0.06954 | $0.08653 | $0.06440 | $0.06776 | $585.53 | $673,949 |
| 2018-08-04 | $0.06786 | $0.07227 | $0.03907 | $0.04669 | $280.00 | $464,681 |
| 2018-08-05 | $0.04671 | $0.04933 | $0.04382 | $0.04403 | $61.06 | $438,416 |
| 2018-08-06 | $0.04408 | $0.06055 | $0.04408 | $0.05262 | $314.95 | $524,241 |
| 2018-08-07 | $0.05260 | $0.05361 | $0.03735 | $0.03964 | $247.04 | $395,175 |
| 2018-08-08 | $0.03968 | $0.04482 | $0.03644 | $0.03994 | $485.24 | $398,419 |
| 2018-08-09 | $0.04003 | $0.04568 | $0.03633 | $0.03633 | $151.99 | $362,608 |
| 2018-08-10 | $0.03629 | $0.06121 | $0.03592 | $0.04537 | $561.13 | $453,057 |
| 2018-08-11 | $0.04532 | $0.06177 | $0.03761 | $0.04348 | $642.48 | $434,467 |
| 2018-08-12 | $0.04335 | $0.07828 | $0.04294 | $0.05606 | $1,210.13 | $560,450 |
| 2018-08-13 | $0.05604 | $0.05641 | $0.05206 | $0.05223 | $86.06 | $522,538 |
| 2018-08-14 | $0.05219 | $0.06099 | $0.04250 | $0.05363 | $884.98 | $536,838 |
| 2018-08-15 | $0.05297 | $0.06026 | $0.05091 | $0.05134 | $1,907.18 | $514,156 |
| 2018-08-16 | $0.05126 | $0.06422 | $0.04822 | $0.05907 | $1,662.73 | $591,960 |
| 2018-08-17 | $0.05908 | $0.07079 | $0.05664 | $0.06332 | $1,847.06 | $634,862 |
| 2018-08-18 | $0.06346 | $0.07374 | $0.06261 | $0.06579 | $566.52 | $659,993 |
| 2018-08-19 | $0.06581 | $0.06935 | $0.05730 | $0.06106 | $282.52 | $612,948 |
| 2018-08-20 | $0.06096 | $0.06455 | $0.05454 | $0.05471 | $194.89 | $549,526 |
| 2018-08-21 | $0.05463 | $0.06623 | $0.05463 | $0.06101 | $163.84 | $613,150 |
| 2018-08-22 | $0.06103 | $0.06456 | $0.04817 | $0.04884 | $846.74 | $491,133 |
| 2018-08-23 | $0.04886 | $0.06302 | $0.04877 | $0.06059 | $835.69 | $609,625 |
| 2018-08-24 | $0.06064 | $0.06991 | $0.05214 | $0.06918 | $5,344.57 | $696,411 |
| 2018-08-25 | $0.06906 | $0.07252 | $0.05916 | $0.05958 | $175.49 | $600,129 |
| 2018-08-26 | $0.05971 | $0.07173 | $0.05639 | $0.06635 | $418.92 | $668,635 |
| 2018-08-27 | $0.06631 | $0.06668 | $0.06431 | $0.06588 | $100.54 | $664,325 |
| 2018-08-28 | $0.06575 | $0.06783 | $0.05959 | $0.06129 | $520.36 | $618,353 |
| 2018-08-29 | $0.06134 | $0.07350 | $0.06079 | $0.06611 | $329.57 | $667,425 |
| 2018-08-30 | $0.06615 | $0.06630 | $0.05457 | $0.05615 | $324.40 | $567,188 |
| 2018-08-31 | $0.05621 | $0.05688 | $0.05345 | $0.05373 | $978.09 | $543,020 |