Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1619 | $0.1627 | $0.03136 | $0.04149 | $301.49 | $469,973 |
| 2019-04-02 | $0.04149 | $0.04193 | $0.03382 | $0.03932 | $266.77 | $445,571 |
| 2019-04-03 | $0.03934 | $0.04084 | $0.03590 | $0.03649 | $521.34 | $413,701 |
| 2019-04-04 | $0.03649 | $0.03718 | $0.02909 | $0.02963 | $66.50 | $336,109 |
| 2019-04-05 | $0.02963 | $0.03015 | $0.02939 | $0.02991 | $88.14 | $339,508 |
| 2019-04-06 | $0.02992 | $0.03092 | $0.02747 | $0.02780 | $113.54 | $315,633 |
| 2019-04-07 | $0.02777 | $0.02872 | $0.02775 | $0.02855 | $54.99 | $324,387 |
| 2019-04-08 | $0.02857 | $0.03580 | $0.02589 | $0.02885 | $580.17 | $327,926 |
| 2019-04-09 | $0.02883 | $0.03718 | $0.02833 | $0.03024 | $286.36 | $343,910 |
| 2019-04-10 | $0.03023 | $0.03798 | $0.03012 | $0.03767 | $76.33 | $428,616 |
| 2019-04-11 | $0.03767 | $0.03786 | $0.02934 | $0.03609 | $243.64 | $410,798 |
| 2019-04-12 | $0.03609 | $0.03609 | $0.02981 | $0.03009 | $141.87 | $342,678 |
| 2019-04-13 | $0.03008 | $0.03452 | $0.02995 | $0.03035 | $252.37 | $345,864 |
| 2019-04-14 | $0.03035 | $0.03107 | $0.03011 | $0.03093 | $155.41 | $352,581 |
| 2019-04-15 | $0.03093 | $0.03557 | $0.02837 | $0.02863 | $257.79 | $326,579 |
| 2019-04-16 | $0.02862 | $0.02979 | $0.02854 | $0.02975 | $40.63 | $339,483 |
| 2019-04-17 | $0.02973 | $0.02997 | $0.02945 | $0.02981 | $145.86 | $340,392 |
| 2019-04-18 | $0.02981 | $0.03026 | $0.02981 | $0.03012 | $113.61 | $344,051 |
| 2019-04-19 | $0.03012 | $0.03015 | $0.02960 | $0.02991 | $121.48 | $341,858 |
| 2019-04-20 | $0.02991 | $0.03028 | $0.02984 | $0.03008 | $68.86 | $344,007 |
| 2019-04-21 | $0.03008 | $0.03021 | $0.02617 | $0.02647 | $43.63 | $302,825 |
| 2019-04-22 | $0.02645 | $0.03386 | $0.02534 | $0.02576 | $278.37 | $294,810 |
| 2019-04-23 | $0.02576 | $0.02670 | $0.02569 | $0.02641 | $68.10 | $302,406 |
| 2019-04-24 | $0.02640 | $0.02675 | $0.02539 | $0.02547 | $106.49 | $291,799 |
| 2019-04-25 | $0.02547 | $0.02559 | $0.02301 | $0.02335 | $88.49 | $267,677 |
| 2019-04-26 | $0.02344 | $0.02423 | $0.02317 | $0.02367 | $73.24 | $271,438 |
| 2019-04-27 | $0.02367 | $0.02441 | $0.02351 | $0.02421 | $73.64 | $277,801 |
| 2019-04-28 | $0.02420 | $0.02430 | $0.02356 | $0.02373 | $87.46 | $272,477 |
| 2019-04-29 | $0.02375 | $0.02386 | $0.02279 | $0.02296 | $118.19 | $263,711 |
| 2019-04-30 | $0.02296 | $0.02346 | $0.02125 | $0.02140 | $70.45 | $245,917 |