Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003366 | $0.003377 | $0.002868 | $0.002925 | $4.67 | $35,693.12 |
| 2019-09-02 | $0.002925 | $0.003223 | $0.002925 | $0.003210 | $4.17 | $39,183.82 |
| 2019-09-03 | $0.003209 | $0.003435 | $0.002540 | $0.002552 | $20.14 | $31,174.85 |
| 2019-09-04 | $0.002552 | $0.006061 | $0.002504 | $0.002541 | $54.03 | $31,052.11 |
| 2019-09-05 | $0.002542 | $0.002549 | $0.002417 | $0.002432 | $1.77 | $29,727.08 |
| 2019-09-06 | $0.002432 | $0.002454 | $0.002159 | $0.002175 | $10.25 | $26,601.38 |
| 2019-09-07 | $0.002174 | $0.002325 | $0.002173 | $0.002313 | $4.15 | $28,302.86 |
| 2019-09-08 | $0.002313 | $0.002825 | $0.002311 | $0.002819 | $10.23 | $34,507.43 |
| 2019-09-09 | $0.002819 | $0.002927 | $0.002583 | $0.002583 | $18.15 | $31,640.30 |
| 2019-09-10 | $0.002582 | $0.002597 | $0.002245 | $0.002529 | $11.19 | $30,996.23 |
| 2019-09-11 | $0.002530 | $0.002634 | $0.002502 | $0.002544 | $4.96 | $31,191.87 |
| 2019-09-12 | $0.002544 | $0.002608 | $0.002521 | $0.002600 | $9.22 | $31,888.90 |
| 2019-09-13 | $0.002602 | $0.002609 | $0.002350 | $0.002382 | $2.79 | $29,227.50 |
| 2019-09-14 | $0.002380 | $0.002398 | $0.002365 | $0.002381 | $11.20 | $29,235.21 |
| 2019-09-15 | $0.002381 | $0.002389 | $0.002373 | $0.002380 | $2.74 | $29,227.98 |
| 2019-09-16 | $0.002380 | $0.002391 | $0.002340 | $0.002361 | $12.92 | $29,012.00 |
| 2019-09-17 | $0.002362 | $0.002364 | $0.002344 | $0.002358 | $0 | $28,991.45 |
| 2019-09-18 | $0.002358 | $0.002362 | $0.002340 | $0.002345 | $1.46 | $28,839.92 |
| 2019-09-19 | $0.002345 | $0.002351 | $0.002266 | $0.002273 | $0 | $27,975.79 |
| 2019-09-20 | $0.002273 | $0.002273 | $0.002273 | $0.002273 | $0 | $27,988.75 |
| 2019-09-21 | $0.002273 | $0.002273 | $0.002273 | $0.002273 | $0 | $28,001.79 |
| 2019-09-22 | $0.002273 | $0.002273 | $0.002273 | $0.002273 | $0 | $28,014.82 |
| 2019-09-23 | $0.002273 | $0.002273 | $0.002273 | $0.002273 | $0 | $28,027.72 |
| 2019-09-24 | $0.002273 | $0.003175 | $0.001883 | $0.001883 | $32.32 | $23,222.29 |
| 2019-09-25 | $0.001883 | $0.001921 | $0.001828 | $0.001863 | $4.79 | $22,991.86 |
| 2019-09-26 | $0.001863 | $0.001864 | $0.001263 | $0.001689 | $13.97 | $20,848.51 |
| 2019-09-27 | $0.001689 | $0.001707 | $0.001590 | $0.001649 | $11.75 | $20,372.37 |
| 2019-09-28 | $0.001649 | $0.001722 | $0.0009705 | $0.001216 | $30.56 | $15,030.34 |
| 2019-09-29 | $0.001217 | $0.001464 | $0.001152 | $0.001457 | $17.11 | $18,016.79 |
| 2019-09-30 | $0.001457 | $0.001494 | $0.001392 | $0.001409 | $17.83 | $17,427.55 |