Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02753 | $0.02762 | $0.02177 | $0.02217 | $15.34 | $243,586 |
| 2019-02-02 | $0.02213 | $0.02617 | $0.01813 | $0.01836 | $71.66 | $201,848 |
| 2019-02-03 | $0.01834 | $0.02436 | $0.01806 | $0.01889 | $7,690.78 | $207,746 |
| 2019-02-04 | $0.01894 | $0.02519 | $0.01890 | $0.01953 | $184.64 | $214,956 |
| 2019-02-05 | $0.01948 | $0.01974 | $0.01944 | $0.01970 | $76.89 | $216,975 |
| 2019-02-06 | $0.01973 | $0.03257 | $0.01936 | $0.02123 | $10,082.13 | $233,911 |
| 2019-02-07 | $0.02123 | $0.03409 | $0.01937 | $0.03395 | $441.46 | $374,222 |
| 2019-02-08 | $0.03396 | $0.03402 | $0.02092 | $0.02260 | $9.35 | $249,222 |
| 2019-02-09 | $0.02259 | $0.03413 | $0.02242 | $0.02613 | $9,770.52 | $288,323 |
| 2019-02-10 | $0.02616 | $0.02621 | $0.02237 | $0.02268 | $132.00 | $250,345 |
| 2019-02-11 | $0.02268 | $0.03651 | $0.02236 | $0.03637 | $384.87 | $401,683 |
| 2019-02-12 | $0.03636 | $0.03640 | $0.02268 | $0.02402 | $17.62 | $265,496 |
| 2019-02-13 | $0.02402 | $0.02471 | $0.02397 | $0.02441 | $5.27 | $269,906 |
| 2019-02-14 | $0.02438 | $0.02471 | $0.02258 | $0.02264 | $97.77 | $250,437 |
| 2019-02-15 | $0.02266 | $0.02774 | $0.02262 | $0.02353 | $133.19 | $260,438 |
| 2019-02-16 | $0.02350 | $0.02374 | $0.02347 | $0.02358 | $88.14 | $261,154 |
| 2019-02-17 | $0.02359 | $0.02651 | $0.02219 | $0.02644 | $117.70 | $292,964 |
| 2019-02-18 | $0.02646 | $0.02699 | $0.02296 | $0.02427 | $34.84 | $269,019 |
| 2019-02-19 | $0.02429 | $0.02909 | $0.02423 | $0.02635 | $82.93 | $292,293 |
| 2019-02-20 | $0.02633 | $0.02668 | $0.02618 | $0.02667 | $166.33 | $295,909 |
| 2019-02-21 | $0.02666 | $0.02679 | $0.02479 | $0.02491 | $222.91 | $276,536 |
| 2019-02-22 | $0.02487 | $0.02524 | $0.02484 | $0.02522 | $43.58 | $280,159 |
| 2019-02-23 | $0.02517 | $0.02624 | $0.02497 | $0.02608 | $77.13 | $289,892 |
| 2019-02-24 | $0.02611 | $0.02654 | $0.02148 | $0.02162 | $89.47 | $240,464 |
| 2019-02-25 | $0.02163 | $0.02172 | $0.02095 | $0.02145 | $184.50 | $238,613 |
| 2019-02-26 | $0.02138 | $0.02418 | $0.01922 | $0.02407 | $3,437.40 | $267,958 |
| 2019-02-27 | $0.02410 | $0.02413 | $0.01948 | $0.01982 | $35.43 | $220,770 |
| 2019-02-28 | $0.01981 | $0.02032 | $0.01979 | $0.02002 | $84.16 | $223,131 |