Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02139 | $0.02173 | $0.02139 | $0.02165 | $77.17 | $248,927 |
| 2019-05-02 | $0.02166 | $0.02214 | $0.02160 | $0.02207 | $45.35 | $253,928 |
| 2019-05-03 | $0.02207 | $0.02360 | $0.02200 | $0.02314 | $90.85 | $266,358 |
| 2019-05-04 | $0.02314 | $0.02367 | $0.02272 | $0.02351 | $60.65 | $270,730 |
| 2019-05-05 | $0.02351 | $0.02351 | $0.02292 | $0.02327 | $75.02 | $268,069 |
| 2019-05-06 | $0.02324 | $0.02333 | $0.02269 | $0.02307 | $120.69 | $265,971 |
| 2019-05-07 | $0.02308 | $0.02413 | $0.02308 | $0.02340 | $112.63 | $269,865 |
| 2019-05-08 | $0.02339 | $0.02442 | $0.02321 | $0.02399 | $82.35 | $276,749 |
| 2019-05-09 | $0.02397 | $0.02444 | $0.02165 | $0.02196 | $83.28 | $253,566 |
| 2019-05-10 | $0.02196 | $0.02251 | $0.02159 | $0.02159 | $68.88 | $249,350 |
| 2019-05-11 | $0.02159 | $0.02347 | $0.02028 | $0.02161 | $39.39 | $249,663 |
| 2019-05-12 | $0.02161 | $0.02168 | $0.007147 | $0.008001 | $370.11 | $92,504.16 |
| 2019-05-13 | $0.008010 | $0.009294 | $0.007914 | $0.008981 | $12.10 | $103,887 |
| 2019-05-14 | $0.008987 | $0.009537 | $0.008812 | $0.009179 | $22.88 | $106,225 |
| 2019-05-15 | $0.009174 | $0.06430 | $0.008060 | $0.02673 | $2,680.47 | $309,451 |
| 2019-05-16 | $0.02669 | $0.02715 | $0.01553 | $0.01590 | $78.78 | $184,173 |
| 2019-05-17 | $0.01590 | $0.03822 | $0.01425 | $0.01476 | $103.08 | $171,090 |
| 2019-05-18 | $0.01476 | $0.01495 | $0.01450 | $0.01475 | $51.96 | $171,005 |
| 2019-05-19 | $0.01475 | $0.01683 | $0.01473 | $0.01672 | $35.25 | $193,966 |
| 2019-05-20 | $0.01672 | $0.01672 | $0.01542 | $0.01610 | $66.00 | $186,843 |
| 2019-05-21 | $0.01609 | $0.01618 | $0.01267 | $0.01339 | $41.74 | $155,495 |
| 2019-05-22 | $0.01339 | $0.1270 | $0.01335 | $0.01785 | $8,551.27 | $207,444 |
| 2019-05-23 | $0.01785 | $0.02204 | $0.01771 | $0.02112 | $125.93 | $245,528 |
| 2019-05-24 | $0.02113 | $0.02200 | $0.02102 | $0.02159 | $43.65 | $251,049 |
| 2019-05-25 | $0.02159 | $0.02227 | $0.02153 | $0.02220 | $84.55 | $258,370 |
| 2019-05-26 | $0.02220 | $0.02434 | $0.02192 | $0.02430 | $147.68 | $282,922 |
| 2019-05-27 | $0.02431 | $0.02505 | $0.02427 | $0.02475 | $83.26 | $288,252 |
| 2019-05-28 | $0.02474 | $0.02901 | $0.02445 | $0.02846 | $216.91 | $331,683 |
| 2019-05-29 | $0.02846 | $0.02849 | $0.02045 | $0.02643 | $182.81 | $308,149 |
| 2019-05-30 | $0.02643 | $0.02913 | $0.02294 | $0.02334 | $149.11 | $272,251 |
| 2019-05-31 | $0.02334 | $0.02411 | $0.02301 | $0.02408 | $77.84 | $280,968 |