Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02002 | $0.02030 | $0.01999 | $0.02003 | $58.47 | $223,345 |
| 2019-03-02 | $0.02000 | $0.02305 | $0.01985 | $0.02184 | $7,493.41 | $243,645 |
| 2019-03-03 | $0.02183 | $0.02325 | $0.01992 | $0.02020 | $36.26 | $225,454 |
| 2019-03-04 | $0.02017 | $0.02031 | $0.01961 | $0.01974 | $89.80 | $220,379 |
| 2019-03-05 | $0.01975 | $0.02070 | $0.01892 | $0.02068 | $35.37 | $231,022 |
| 2019-03-06 | $0.02064 | $0.02072 | $0.01934 | $0.01951 | $72.31 | $218,035 |
| 2019-03-07 | $0.01953 | $0.02183 | $0.01870 | $0.01879 | $197.68 | $210,138 |
| 2019-03-08 | $0.01881 | $0.01899 | $0.01811 | $0.01825 | $98.78 | $204,209 |
| 2019-03-09 | $0.01823 | $0.01832 | $0.01547 | $0.01557 | $138.64 | $174,317 |
| 2019-03-10 | $0.01559 | $0.01559 | $0.01530 | $0.01539 | $41.48 | $172,361 |
| 2019-03-11 | $0.01540 | $0.01568 | $0.01533 | $0.01563 | $87.99 | $175,197 |
| 2019-03-12 | $0.01565 | $0.01654 | $0.01553 | $0.01565 | $152.35 | $175,505 |
| 2019-03-13 | $0.01568 | $0.01664 | $0.01442 | $0.01463 | $93.47 | $164,060 |
| 2019-03-14 | $0.01462 | $0.01578 | $0.01456 | $0.01568 | $49.15 | $176,014 |
| 2019-03-15 | $0.01567 | $0.01663 | $0.01565 | $0.01585 | $52.50 | $177,939 |
| 2019-03-16 | $0.01584 | $0.01733 | $0.01476 | $0.01493 | $153.76 | $167,770 |
| 2019-03-17 | $0.01493 | $0.01878 | $0.01474 | $0.01511 | $192.18 | $169,849 |
| 2019-03-18 | $0.01514 | $0.01900 | $0.01427 | $0.01598 | $4,992.96 | $179,735 |
| 2019-03-19 | $0.01599 | $0.01902 | $0.01562 | $0.01608 | $141.96 | $180,919 |
| 2019-03-20 | $0.01609 | $0.01611 | $0.01546 | $0.01593 | $53.62 | $179,308 |
| 2019-03-21 | $0.01592 | $0.01829 | $0.01586 | $0.01615 | $187.18 | $181,895 |
| 2019-03-22 | $0.01613 | $0.01648 | $0.01611 | $0.01640 | $44.06 | $184,795 |
| 2019-03-23 | $0.01639 | $0.01889 | $0.01623 | $0.01693 | $137.35 | $190,912 |
| 2019-03-24 | $0.01693 | $0.02351 | $0.01684 | $0.01770 | $198.26 | $199,702 |
| 2019-03-25 | $0.01772 | $0.02361 | $0.01765 | $0.02360 | $158.09 | $266,303 |
| 2019-03-26 | $0.02360 | $0.02363 | $0.01796 | $0.01830 | $129.73 | $206,632 |
| 2019-03-27 | $0.01831 | $0.02293 | $0.01828 | $0.01842 | $266.27 | $208,045 |
| 2019-03-28 | $0.01842 | $0.02452 | $0.01827 | $0.01889 | $174.45 | $213,566 |
| 2019-03-29 | $0.01889 | $0.01991 | $0.01888 | $0.01926 | $74.66 | $217,762 |
| 2019-03-30 | $0.01926 | $0.03898 | $0.01901 | $0.01955 | $798.84 | $221,196 |
| 2019-03-31 | $0.01955 | $0.1723 | $0.01949 | $0.1619 | $8,139.32 | $1,832,485 |