Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02407 | $0.02415 | $0.02073 | $0.02166 | $46.94 | $252,867 |
| 2019-06-02 | $0.02166 | $0.02830 | $0.02165 | $0.02805 | $473.32 | $327,618 |
| 2019-06-03 | $0.02805 | $0.02805 | $0.02289 | $0.02303 | $168.37 | $269,172 |
| 2019-06-04 | $0.02300 | $0.02300 | $0.02100 | $0.02150 | $76.40 | $251,349 |
| 2019-06-05 | $0.02152 | $0.02196 | $0.01804 | $0.02169 | $64.55 | $253,784 |
| 2019-06-06 | $0.02167 | $0.02186 | $0.01637 | $0.02186 | $45.18 | $255,901 |
| 2019-06-07 | $0.02185 | $0.02221 | $0.01956 | $0.01994 | $146.41 | $233,484 |
| 2019-06-08 | $0.01993 | $0.02028 | $0.01966 | $0.02011 | $50.02 | $235,599 |
| 2019-06-09 | $0.02008 | $0.02027 | $0.01913 | $0.01944 | $62.84 | $227,860 |
| 2019-06-10 | $0.01944 | $0.02037 | $0.01912 | $0.02028 | $185.70 | $237,805 |
| 2019-06-11 | $0.02030 | $0.02037 | $0.01960 | $0.01997 | $38.98 | $234,259 |
| 2019-06-12 | $0.01997 | $0.02081 | $0.01981 | $0.02065 | $64.15 | $242,394 |
| 2019-06-13 | $0.02059 | $0.02108 | $0.01977 | $0.02087 | $98.56 | $245,098 |
| 2019-06-14 | $0.02088 | $0.02173 | $0.02075 | $0.02166 | $78.53 | $254,494 |
| 2019-06-15 | $0.02166 | $0.02206 | $0.02137 | $0.02199 | $75.66 | $258,511 |
| 2019-06-16 | $0.02199 | $0.02260 | $0.01970 | $0.02000 | $280.22 | $235,290 |
| 2019-06-17 | $0.02002 | $0.02047 | $0.01723 | $0.01745 | $65.32 | $205,339 |
| 2019-06-18 | $0.01745 | $0.01749 | $0.01599 | $0.01613 | $9.06 | $189,910 |
| 2019-06-19 | $0.01614 | $0.02016 | $0.01613 | $0.01724 | $46.36 | $203,116 |
| 2019-06-20 | $0.01724 | $0.01735 | $0.01669 | $0.01712 | $19.02 | $201,773 |
| 2019-06-21 | $0.01713 | $0.01824 | $0.01713 | $0.01824 | $10.13 | $215,006 |
| 2019-06-22 | $0.01824 | $0.02011 | $0.01815 | $0.01926 | $0 | $227,161 |
| 2019-06-23 | $0.01926 | $0.02009 | $0.01896 | $0.01929 | $10.83 | $227,611 |
| 2019-06-24 | $0.01929 | $0.01970 | $0.01888 | $0.01959 | $66.03 | $231,312 |
| 2019-06-25 | $0.01960 | $0.02036 | $0.01713 | $0.01781 | $0 | $210,346 |
| 2019-06-26 | $0.01781 | $0.02050 | $0.01773 | $0.01922 | $12.99 | $227,190 |
| 2019-06-27 | $0.01923 | $0.01968 | $0.008108 | $0.008690 | $11.14 | $102,761 |
| 2019-06-28 | $0.008690 | $0.01088 | $0.008463 | $0.01065 | $24.77 | $126,016 |
| 2019-06-29 | $0.01065 | $0.01066 | $0.009858 | $0.01050 | $0 | $124,332 |
| 2019-06-30 | $0.01050 | $0.1719 | $0.01001 | $0.1719 | $687.48 | $2,035,277 |