Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03054 | $0.03739 | $0.02765 | $0.03105 | $917.45 | $330,165 |
| 2018-12-02 | $0.03102 | $0.04443 | $0.02975 | $0.03701 | $942.59 | $393,796 |
| 2018-12-03 | $0.03722 | $0.04476 | $0.03672 | $0.04044 | $1,144.19 | $430,523 |
| 2018-12-04 | $0.04041 | $0.04053 | $0.03807 | $0.03961 | $656.35 | $421,841 |
| 2018-12-05 | $0.03965 | $0.04523 | $0.03552 | $0.04137 | $1,730.93 | $440,894 |
| 2018-12-06 | $0.04136 | $0.04287 | $0.03698 | $0.03698 | $115.51 | $394,249 |
| 2018-12-07 | $0.03690 | $0.04118 | $0.03350 | $0.03395 | $562.52 | $362,144 |
| 2018-12-08 | $0.03393 | $0.03498 | $0.03217 | $0.03348 | $109.93 | $357,359 |
| 2018-12-09 | $0.03338 | $0.03540 | $0.03337 | $0.03391 | $140.73 | $362,113 |
| 2018-12-10 | $0.03384 | $0.04010 | $0.03131 | $0.03832 | $663.48 | $409,498 |
| 2018-12-11 | $0.03828 | $0.04181 | $0.03673 | $0.03679 | $1,570.04 | $393,320 |
| 2018-12-12 | $0.03674 | $0.04366 | $0.03599 | $0.03948 | $984.23 | $422,290 |
| 2018-12-13 | $0.03950 | $0.05617 | $0.03691 | $0.04604 | $1,435.55 | $492,715 |
| 2018-12-14 | $0.04601 | $0.05568 | $0.04244 | $0.05135 | $2,502.00 | $549,855 |
| 2018-12-15 | $0.05104 | $0.05327 | $0.04637 | $0.04672 | $411.62 | $500,499 |
| 2018-12-16 | $0.04671 | $0.04742 | $0.04417 | $0.04417 | $359.79 | $473,441 |
| 2018-12-17 | $0.04421 | $0.04444 | $0.03939 | $0.04223 | $403.93 | $452,948 |
| 2018-12-18 | $0.04224 | $0.04251 | $0.03716 | $0.03822 | $398.52 | $410,167 |
| 2018-12-19 | $0.03834 | $0.04042 | $0.03554 | $0.03580 | $508.31 | $384,384 |
| 2018-12-20 | $0.03571 | $0.04133 | $0.03562 | $0.03942 | $326.26 | $423,445 |
| 2018-12-21 | $0.03930 | $0.03997 | $0.03525 | $0.03570 | $208.55 | $383,713 |
| 2018-12-22 | $0.03574 | $0.03823 | $0.03474 | $0.03665 | $355.73 | $394,107 |
| 2018-12-23 | $0.03673 | $0.03690 | $0.03277 | $0.03489 | $203.99 | $375,357 |
| 2018-12-24 | $0.03490 | $0.04247 | $0.03310 | $0.03310 | $586.76 | $356,277 |
| 2018-12-25 | $0.03316 | $0.03330 | $0.03004 | $0.03061 | $119.61 | $329,743 |
| 2018-12-26 | $0.03061 | $0.03122 | $0.03002 | $0.03084 | $144.56 | $332,322 |
| 2018-12-27 | $0.03085 | $0.03126 | $0.02918 | $0.02926 | $95.77 | $315,525 |
| 2018-12-28 | $0.02928 | $0.03172 | $0.02928 | $0.03132 | $33.07 | $337,844 |
| 2018-12-29 | $0.03137 | $0.04490 | $0.02993 | $0.04008 | $1,546.10 | $432,637 |
| 2018-12-30 | $0.04008 | $0.04035 | $0.03755 | $0.03786 | $121.67 | $408,840 |
| 2018-12-31 | $0.03790 | $0.1547 | $0.03449 | $0.1546 | $46,454.00 | $1,670,890 |