Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1720 | $0.1751 | $0.01609 | $0.01689 | $263.96 | $200,143 |
| 2019-07-02 | $0.01689 | $0.01706 | $0.01044 | $0.01308 | $43.25 | $155,095 |
| 2019-07-03 | $0.01308 | $0.01379 | $0.009861 | $0.01064 | $11.96 | $126,190 |
| 2019-07-04 | $0.01064 | $0.1534 | $0.009416 | $0.01781 | $380.86 | $211,320 |
| 2019-07-05 | $0.01781 | $0.01873 | $0.01719 | $0.01733 | $109.66 | $205,664 |
| 2019-07-06 | $0.01733 | $0.01733 | $0.009948 | $0.01064 | $22.40 | $126,367 |
| 2019-07-07 | $0.01064 | $0.1010 | $0.01016 | $0.01419 | $320.47 | $168,630 |
| 2019-07-08 | $0.01419 | $0.01427 | $0.01315 | $0.01351 | $36.83 | $160,555 |
| 2019-07-09 | $0.01351 | $0.03736 | $0.01324 | $0.02171 | $112.97 | $258,259 |
| 2019-07-10 | $0.02173 | $0.09098 | $0.01774 | $0.01858 | $279.23 | $221,027 |
| 2019-07-11 | $0.01858 | $0.01858 | $0.01589 | $0.01622 | $22.69 | $193,123 |
| 2019-07-12 | $0.01624 | $0.05056 | $0.01595 | $0.05029 | $173.28 | $598,968 |
| 2019-07-13 | $0.05029 | $0.05051 | $0.02355 | $0.02628 | $176.04 | $313,153 |
| 2019-07-14 | $0.02628 | $0.02644 | $0.02114 | $0.02125 | $83.79 | $253,327 |
| 2019-07-15 | $0.02126 | $0.02139 | $0.01688 | $0.01814 | $78.32 | $216,382 |
| 2019-07-16 | $0.01814 | $0.02255 | $0.01745 | $0.01970 | $601.82 | $235,054 |
| 2019-07-17 | $0.01963 | $0.02139 | $0.01417 | $0.02076 | $465.34 | $247,872 |
| 2019-07-18 | $0.02077 | $0.02105 | $0.01458 | $0.01661 | $580.94 | $198,401 |
| 2019-07-19 | $0.01661 | $0.01664 | $0.01580 | $0.01626 | $56.19 | $194,306 |
| 2019-07-20 | $0.01628 | $0.01643 | $0.01558 | $0.01564 | $62.99 | $187,038 |
| 2019-07-21 | $0.01564 | $0.01572 | $0.01245 | $0.01281 | $37.96 | $153,263 |
| 2019-07-22 | $0.01281 | $0.02038 | $0.01119 | $0.01127 | $51.35 | $134,851 |
| 2019-07-23 | $0.01127 | $0.01143 | $0.008690 | $0.008705 | $84.89 | $104,233 |
| 2019-07-24 | $0.008705 | $0.01099 | $0.005802 | $0.01088 | $61.40 | $130,305 |
| 2019-07-25 | $0.01087 | $0.01196 | $0.006990 | $0.008778 | $26.00 | $105,207 |
| 2019-07-26 | $0.008774 | $0.008781 | $0.005637 | $0.006979 | $39.77 | $83,678.90 |
| 2019-07-27 | $0.006979 | $0.007218 | $0.006598 | $0.006682 | $17.31 | $80,156.91 |
| 2019-07-28 | $0.006675 | $0.006992 | $0.006610 | $0.006865 | $10.03 | $82,389.84 |
| 2019-07-29 | $0.006864 | $0.006883 | $0.005748 | $0.005789 | $35.72 | $69,515.95 |
| 2019-07-30 | $0.005789 | $0.005946 | $0.005406 | $0.005852 | $8.89 | $70,299.39 |
| 2019-07-31 | $0.005850 | $0.006985 | $0.005850 | $0.006985 | $57.97 | $83,952.75 |