Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05366 | $0.07740 | $0.04932 | $0.06331 | $714.66 | $640,249 |
| 2018-09-02 | $0.06392 | $0.08659 | $0.06349 | $0.07072 | $836.91 | $715,583 |
| 2018-09-03 | $0.07071 | $0.1070 | $0.06957 | $0.09078 | $1,163.40 | $919,002 |
| 2018-09-04 | $0.09078 | $0.09081 | $0.07678 | $0.07795 | $528.24 | $789,622 |
| 2018-09-05 | $0.07802 | $0.07833 | $0.06770 | $0.06770 | $165.12 | $686,193 |
| 2018-09-06 | $0.06782 | $0.06782 | $0.06398 | $0.06509 | $146.79 | $660,063 |
| 2018-09-07 | $0.06502 | $0.06539 | $0.06104 | $0.06178 | $425.44 | $626,878 |
| 2018-09-08 | $0.06180 | $0.06276 | $0.05578 | $0.05578 | $125.62 | $566,309 |
| 2018-09-09 | $0.05575 | $0.05727 | $0.04477 | $0.04506 | $911.73 | $457,723 |
| 2018-09-10 | $0.04504 | $0.05855 | $0.03884 | $0.04621 | $1,083.97 | $469,690 |
| 2018-09-11 | $0.04635 | $0.04740 | $0.04308 | $0.04407 | $199.78 | $448,134 |
| 2018-09-12 | $0.04407 | $0.04409 | $0.03924 | $0.03934 | $200.08 | $400,269 |
| 2018-09-13 | $0.03937 | $0.04353 | $0.03550 | $0.04117 | $1,619.48 | $419,152 |
| 2018-09-14 | $0.04114 | $0.04477 | $0.04016 | $0.04140 | $406.70 | $421,713 |
| 2018-09-15 | $0.04134 | $0.04464 | $0.04074 | $0.04103 | $388.16 | $418,246 |
| 2018-09-16 | $0.04115 | $0.07611 | $0.04023 | $0.06439 | $3,673.60 | $656,617 |
| 2018-09-17 | $0.06454 | $0.08386 | $0.06454 | $0.06629 | $1,162.75 | $676,461 |
| 2018-09-18 | $0.06630 | $0.07475 | $0.05998 | $0.06383 | $507.13 | $651,679 |
| 2018-09-19 | $0.06387 | $0.09074 | $0.06070 | $0.07597 | $2,800.27 | $776,105 |
| 2018-09-20 | $0.07601 | $0.09545 | $0.07296 | $0.07796 | $1,109.38 | $796,866 |
| 2018-09-21 | $0.07607 | $0.07821 | $0.07015 | $0.07252 | $1,410.50 | $741,623 |
| 2018-09-22 | $0.07257 | $0.08407 | $0.07054 | $0.08246 | $1,189.53 | $843,740 |
| 2018-09-23 | $0.08250 | $0.1135 | $0.08212 | $0.09871 | $6,106.57 | $1,010,595 |
| 2018-09-24 | $0.09873 | $0.1135 | $0.09292 | $0.09787 | $1,740.74 | $1,002,586 |
| 2018-09-25 | $0.09788 | $0.09804 | $0.07179 | $0.08308 | $520.67 | $851,534 |
| 2018-09-26 | $0.08294 | $0.08537 | $0.07223 | $0.07940 | $557.71 | $814,281 |
| 2018-09-27 | $0.07950 | $0.1157 | $0.07889 | $0.1083 | $1,811.70 | $1,111,795 |
| 2018-09-28 | $0.1084 | $0.1201 | $0.08622 | $0.09553 | $1,824.57 | $980,777 |
| 2018-09-29 | $0.09547 | $0.1280 | $0.08856 | $0.1085 | $4,180.94 | $1,114,424 |
| 2018-09-30 | $0.1084 | $0.1461 | $0.09983 | $0.1458 | $24,144.20 | $1,498,986 |