Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1550 | $0.1550 | $0.06048 | $0.06409 | $4,662.08 | $692,899 |
| 2019-01-02 | $0.06280 | $0.06605 | $0.05437 | $0.05636 | $1,099.48 | $609,637 |
| 2019-01-03 | $0.05628 | $0.05635 | $0.04967 | $0.04985 | $523.37 | $539,547 |
| 2019-01-04 | $0.04990 | $0.05878 | $0.04593 | $0.05030 | $265.76 | $544,661 |
| 2019-01-05 | $0.05017 | $0.05072 | $0.04664 | $0.04881 | $223.87 | $528,791 |
| 2019-01-06 | $0.04881 | $0.05370 | $0.04856 | $0.05163 | $229.26 | $559,600 |
| 2019-01-07 | $0.05164 | $0.05202 | $0.04884 | $0.04936 | $263.58 | $535,322 |
| 2019-01-08 | $0.04909 | $0.05666 | $0.04861 | $0.05215 | $820.48 | $565,845 |
| 2019-01-09 | $0.05224 | $0.05739 | $0.05209 | $0.05229 | $386.23 | $567,753 |
| 2019-01-10 | $0.05235 | $0.05262 | $0.04611 | $0.04959 | $542.87 | $538,660 |
| 2019-01-11 | $0.04958 | $0.05015 | $0.04674 | $0.04710 | $116.28 | $511,914 |
| 2019-01-12 | $0.04711 | $0.04723 | $0.04380 | $0.04424 | $2,229.95 | $481,076 |
| 2019-01-13 | $0.04420 | $0.04422 | $0.03889 | $0.03900 | $1,324.96 | $424,292 |
| 2019-01-14 | $0.03906 | $0.04104 | $0.03899 | $0.04069 | $805.78 | $442,975 |
| 2019-01-15 | $0.04067 | $0.04086 | $0.03989 | $0.04004 | $21.35 | $436,124 |
| 2019-01-16 | $0.03997 | $0.04001 | $0.03290 | $0.03311 | $137.58 | $360,819 |
| 2019-01-17 | $0.03311 | $0.03334 | $0.02586 | $0.02599 | $334.95 | $283,401 |
| 2019-01-18 | $0.02591 | $0.02591 | $0.01816 | $0.01827 | $61.13 | $199,331 |
| 2019-01-19 | $0.01828 | $0.03390 | $0.01824 | $0.01873 | $211.50 | $204,475 |
| 2019-01-20 | $0.01870 | $0.02179 | $0.01789 | $0.01798 | $26.37 | $196,328 |
| 2019-01-21 | $0.01799 | $0.01804 | $0.01694 | $0.01704 | $11.00 | $186,213 |
| 2019-01-22 | $0.01705 | $0.03256 | $0.01703 | $0.01802 | $81.07 | $196,986 |
| 2019-01-23 | $0.01803 | $0.01808 | $0.01652 | $0.01662 | $55.52 | $181,800 |
| 2019-01-24 | $0.01662 | $0.01980 | $0.01650 | $0.01973 | $39.05 | $215,865 |
| 2019-01-25 | $0.01979 | $0.03281 | $0.01958 | $0.03275 | $63.79 | $358,614 |
| 2019-01-26 | $0.03278 | $0.03290 | $0.01821 | $0.02486 | $3,623.91 | $272,362 |
| 2019-01-27 | $0.02488 | $0.02530 | $0.01777 | $0.01795 | $3,424.98 | $196,775 |
| 2019-01-28 | $0.01798 | $0.02764 | $0.01762 | $0.02756 | $7,844.06 | $302,234 |
| 2019-01-29 | $0.02756 | $0.02761 | $0.01911 | $0.01919 | $85.20 | $210,547 |
| 2019-01-30 | $0.01917 | $0.02793 | $0.01907 | $0.02787 | $8,021.69 | $305,948 |
| 2019-01-31 | $0.02786 | $0.02944 | $0.02029 | $0.02750 | $11,659.63 | $302,028 |