Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04148 | $0.07350 | $0.03885 | $0.06158 | $5,174.88 | $644,186 |
| 2018-11-02 | $0.06008 | $0.06548 | $0.05956 | $0.06204 | $1,124.47 | $649,435 |
| 2018-11-03 | $0.06204 | $0.06205 | $0.04474 | $0.04668 | $1,563.82 | $488,868 |
| 2018-11-04 | $0.04668 | $0.04669 | $0.04178 | $0.04222 | $497.01 | $442,386 |
| 2018-11-05 | $0.04222 | $0.04465 | $0.03874 | $0.04203 | $546.97 | $440,711 |
| 2018-11-06 | $0.04220 | $0.05191 | $0.03889 | $0.05191 | $440.03 | $542,463 |
| 2018-11-07 | $0.05190 | $0.06548 | $0.04815 | $0.05333 | $504.36 | $559,784 |
| 2018-11-08 | $0.05330 | $0.05340 | $0.04097 | $0.04097 | $103.61 | $430,304 |
| 2018-11-09 | $0.04098 | $0.05136 | $0.04007 | $0.04724 | $231.72 | $496,336 |
| 2018-11-10 | $0.04723 | $0.05706 | $0.04723 | $0.05233 | $140.15 | $550,158 |
| 2018-11-11 | $0.05232 | $0.05240 | $0.04668 | $0.04717 | $114.17 | $496,198 |
| 2018-11-12 | $0.04746 | $0.04758 | $0.01828 | $0.03546 | $2,207.84 | $373,251 |
| 2018-11-13 | $0.03547 | $0.03685 | $0.03176 | $0.03194 | $230.62 | $336,352 |
| 2018-11-14 | $0.03185 | $0.03371 | $0.02808 | $0.02936 | $182.72 | $309,395 |
| 2018-11-15 | $0.02952 | $0.03018 | $0.02477 | $0.02535 | $235.14 | $267,234 |
| 2018-11-16 | $0.02534 | $0.02892 | $0.02512 | $0.02693 | $70.54 | $284,080 |
| 2018-11-17 | $0.02699 | $0.04865 | $0.02669 | $0.03480 | $1,192.37 | $367,296 |
| 2018-11-18 | $0.03492 | $0.05735 | $0.02279 | $0.04042 | $10,035.60 | $426,758 |
| 2018-11-19 | $0.04043 | $0.07412 | $0.03400 | $0.04172 | $2,739.02 | $440,722 |
| 2018-11-20 | $0.04147 | $0.04346 | $0.03157 | $0.03401 | $1,029.61 | $359,521 |
| 2018-11-21 | $0.03404 | $0.03404 | $0.01716 | $0.02455 | $4,446.95 | $259,702 |
| 2018-11-22 | $0.02447 | $0.03399 | $0.02258 | $0.02292 | $1,386.90 | $242,579 |
| 2018-11-23 | $0.02281 | $0.02442 | $0.02190 | $0.02258 | $126.56 | $239,101 |
| 2018-11-24 | $0.02257 | $0.02847 | $0.02109 | $0.02153 | $422.21 | $228,109 |
| 2018-11-25 | $0.02154 | $0.02164 | $0.01710 | $0.01991 | $776.49 | $211,012 |
| 2018-11-26 | $0.01990 | $0.02109 | $0.01764 | $0.02036 | $130.21 | $215,869 |
| 2018-11-27 | $0.02034 | $0.02035 | $0.01777 | $0.01927 | $121.82 | $204,464 |
| 2018-11-28 | $0.01929 | $0.02186 | $0.01929 | $0.02117 | $347.71 | $224,744 |
| 2018-11-29 | $0.02126 | $0.03759 | $0.02057 | $0.02896 | $3,547.91 | $307,658 |
| 2018-11-30 | $0.02903 | $0.03479 | $0.02344 | $0.03045 | $1,284.45 | $323,654 |