Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1454 | $0.1581 | $0.1097 | $0.1173 | $1,806.85 | $1,206,321 |
| 2018-10-02 | $0.1170 | $0.1174 | $0.1123 | $0.1123 | $56.44 | $1,155,617 |
| 2018-10-03 | $0.1124 | $0.1124 | $0.09057 | $0.09120 | $15.31 | $938,950 |
| 2018-10-04 | $0.09131 | $0.09278 | $0.08721 | $0.08730 | $18.33 | $899,344 |
| 2018-10-05 | $0.08753 | $0.1376 | $0.08533 | $0.08628 | $61.87 | $889,324 |
| 2018-10-06 | $0.08648 | $0.08650 | $0.07218 | $0.07225 | $122.37 | $745,145 |
| 2018-10-07 | $0.07252 | $0.07263 | $0.07176 | $0.07235 | $109.48 | $746,457 |
| 2018-10-08 | $0.07909 | $0.08654 | $0.04334 | $0.08615 | $141.68 | $889,410 |
| 2018-10-09 | $0.08645 | $0.08656 | $0.04903 | $0.04948 | $51.87 | $511,139 |
| 2018-10-10 | $0.04931 | $0.1641 | $0.04844 | $0.1319 | $858.07 | $1,362,916 |
| 2018-10-11 | $0.1314 | $0.1315 | $0.05069 | $0.06046 | $78.27 | $625,202 |
| 2018-10-12 | $0.06038 | $0.06098 | $0.05036 | $0.05046 | $7.58 | $522,165 |
| 2018-10-13 | $0.05047 | $0.05100 | $0.04117 | $0.04118 | $56.98 | $426,321 |
| 2018-10-14 | $0.04119 | $0.09444 | $0.02138 | $0.02335 | $463.07 | $241,897 |
| 2018-10-15 | $0.02338 | $0.09840 | $0.02322 | $0.04950 | $110.73 | $513,025 |
| 2018-10-16 | $0.04945 | $0.05016 | $0.03424 | $0.03497 | $87.10 | $362,614 |
| 2018-10-17 | $0.03509 | $0.03517 | $0.03455 | $0.03477 | $15.56 | $360,761 |
| 2018-10-18 | $0.03491 | $0.03516 | $0.03458 | $0.03485 | $8.87 | $361,788 |
| 2018-10-19 | $0.03484 | $0.04517 | $0.03314 | $0.04488 | $143.47 | $466,228 |
| 2018-10-20 | $0.04489 | $0.04526 | $0.04479 | $0.04517 | $160.06 | $469,403 |
| 2018-10-21 | $0.04518 | $0.04579 | $0.04489 | $0.04540 | $197.17 | $472,053 |
| 2018-10-22 | $0.04537 | $0.04598 | $0.04498 | $0.04504 | $146.01 | $468,613 |
| 2018-10-23 | $0.04504 | $0.04528 | $0.04479 | $0.04515 | $70.77 | $470,039 |
| 2018-10-24 | $0.04495 | $0.04550 | $0.03002 | $0.03239 | $103.02 | $337,359 |
| 2018-10-25 | $0.03240 | $0.03242 | $0.03032 | $0.03042 | $36.58 | $316,990 |
| 2018-10-26 | $0.03037 | $0.03062 | $0.03032 | $0.03039 | $0 | $316,940 |
| 2018-10-27 | $0.03039 | $0.03052 | $0.02410 | $0.02414 | $58.77 | $251,861 |
| 2018-10-28 | $0.02427 | $0.02430 | $0.01326 | $0.01342 | $105.94 | $140,083 |
| 2018-10-29 | $0.01335 | $0.05325 | $0.01332 | $0.01749 | $308.49 | $182,725 |
| 2018-10-30 | $0.01750 | $0.05375 | $0.01742 | $0.05352 | $46.95 | $559,253 |
| 2018-10-31 | $0.05368 | $0.07216 | $0.02263 | $0.04148 | $1,293.18 | $433,700 |