Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006988 | $0.007103 | $0.006096 | $0.006348 | $30.88 | $76,330.33 |
| 2019-08-02 | $0.006349 | $0.007357 | $0.006328 | $0.006838 | $33.80 | $82,264.14 |
| 2019-08-03 | $0.006837 | $0.007700 | $0.006827 | $0.007685 | $12.93 | $92,504.74 |
| 2019-08-04 | $0.007685 | $0.007994 | $0.007149 | $0.007220 | $60.90 | $86,940.91 |
| 2019-08-05 | $0.007218 | $0.007891 | $0.007153 | $0.007335 | $121.49 | $88,372.82 |
| 2019-08-06 | $0.007326 | $0.007621 | $0.006984 | $0.007115 | $9.19 | $85,757.77 |
| 2019-08-07 | $0.007112 | $0.007299 | $0.006901 | $0.007174 | $52.92 | $86,514.42 |
| 2019-08-08 | $0.007171 | $0.007184 | $0.006187 | $0.006461 | $27.06 | $77,953.43 |
| 2019-08-09 | $0.006461 | $0.006554 | $0.006393 | $0.006524 | $14.17 | $78,745.90 |
| 2019-08-10 | $0.006524 | $0.006558 | $0.005999 | $0.006015 | $11.62 | $72,635.98 |
| 2019-08-11 | $0.006015 | $0.006559 | $0.006004 | $0.006279 | $24.50 | $75,863.02 |
| 2019-08-12 | $0.006278 | $0.007152 | $0.006113 | $0.006147 | $18.62 | $74,300.33 |
| 2019-08-13 | $0.006150 | $0.006388 | $0.006059 | $0.006097 | $20.41 | $73,740.63 |
| 2019-08-14 | $0.006095 | $0.006943 | $0.005834 | $0.006553 | $55.75 | $79,284.37 |
| 2019-08-15 | $0.006567 | $0.006643 | $0.005668 | $0.006292 | $20.01 | $76,163.28 |
| 2019-08-16 | $0.006293 | $0.006319 | $0.005385 | $0.005535 | $33.60 | $67,039.36 |
| 2019-08-17 | $0.005539 | $0.005642 | $0.005402 | $0.005523 | $20.00 | $66,914.33 |
| 2019-08-18 | $0.005524 | $0.005872 | $0.005524 | $0.005787 | $31.83 | $70,154.78 |
| 2019-08-19 | $0.005790 | $0.005893 | $0.005599 | $0.005893 | $30.09 | $71,475.04 |
| 2019-08-20 | $0.005896 | $0.005906 | $0.005733 | $0.005812 | $18.29 | $70,525.79 |
| 2019-08-21 | $0.005811 | $0.005832 | $0.005352 | $0.005445 | $38.69 | $66,104.58 |
| 2019-08-22 | $0.005445 | $0.005523 | $0.005265 | $0.005443 | $37.92 | $66,106.98 |
| 2019-08-23 | $0.005443 | $0.005479 | $0.005286 | $0.005460 | $22.15 | $66,343.39 |
| 2019-08-24 | $0.005460 | $0.005482 | $0.005137 | $0.005226 | $21.05 | $63,525.40 |
| 2019-08-25 | $0.005224 | $0.005321 | $0.004451 | $0.004503 | $28.94 | $54,763.73 |
| 2019-08-26 | $0.004509 | $0.004970 | $0.004295 | $0.004897 | $15.69 | $59,592.12 |
| 2019-08-27 | $0.004898 | $0.004939 | $0.003629 | $0.003668 | $2.73 | $44,651.09 |
| 2019-08-28 | $0.003668 | $0.004606 | $0.003601 | $0.003606 | $74.44 | $43,915.75 |
| 2019-08-29 | $0.003606 | $0.003606 | $0.003245 | $0.003327 | $24.73 | $40,540.30 |
| 2019-08-30 | $0.003327 | $0.003382 | $0.003294 | $0.003355 | $5.19 | $40,907.03 |
| 2019-08-31 | $0.003357 | $0.003385 | $0.003331 | $0.003366 | $12.82 | $41,053.74 |