Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
15. Feb. 2019 | 0.022663 | 0.027743 | 0.022620 | 0.023529 | 133 | 260,438 |
14. Feb. 2019 | 0.024381 | 0.024713 | 0.022579 | 0.022638 | 98 | 250,437 |
13. Feb. 2019 | 0.024024 | 0.024705 | 0.023966 | 0.024410 | 5 | 269,906 |
12. Feb. 2019 | 0.036359 | 0.036399 | 0.022680 | 0.024024 | 18 | 265,496 |
11. Feb. 2019 | 0.022676 | 0.036512 | 0.022359 | 0.036365 | 385 | 401,683 |
10. Feb. 2019 | 0.026156 | 0.026212 | 0.022369 | 0.022676 | 132 | 250,345 |
9. Feb. 2019 | 0.022591 | 0.034129 | 0.022425 | 0.026130 | 9,771 | 288,323 |
8. Feb. 2019 | 0.033958 | 0.034018 | 0.020917 | 0.022598 | 9 | 249,222 |
7. Feb. 2019 | 0.021234 | 0.034091 | 0.019365 | 0.033950 | 441 | 374,222 |
6. Feb. 2019 | 0.019728 | 0.032574 | 0.019360 | 0.021232 | 10,082 | 233,911 |
5. Feb. 2019 | 0.019479 | 0.019739 | 0.019436 | 0.019705 | 77 | 216,975 |
4. Feb. 2019 | 0.018938 | 0.025195 | 0.018904 | 0.019531 | 185 | 214,956 |
3. Feb. 2019 | 0.018344 | 0.024357 | 0.018064 | 0.018886 | 7,691 | 207,746 |
2. Feb. 2019 | 0.022131 | 0.026168 | 0.018131 | 0.018360 | 72 | 201,848 |
1. Feb. 2019 | 0.027527 | 0.027618 | 0.021770 | 0.022167 | 15 | 243,586 |
31. Jan. 2019 | 0.027862 | 0.029441 | 0.020294 | 0.027500 | 11,660 | 302,028 |
30. Jan. 2019 | 0.019165 | 0.027928 | 0.019074 | 0.027872 | 8,022 | 305,948 |
29. Jan. 2019 | 0.027556 | 0.027615 | 0.019109 | 0.019191 | 85 | 210,547 |
28. Jan. 2019 | 0.017978 | 0.027638 | 0.017618 | 0.027562 | 7,844 | 302,234 |
27. Jan. 2019 | 0.024880 | 0.025302 | 0.017767 | 0.017954 | 3,425 | 196,775 |
26. Jan. 2019 | 0.032784 | 0.032903 | 0.018207 | 0.024864 | 3,624 | 272,362 |
25. Jan. 2019 | 0.019790 | 0.032811 | 0.019580 | 0.032755 | 64 | 358,614 |
24. Jan. 2019 | 0.016619 | 0.019796 | 0.016504 | 0.019727 | 39 | 215,865 |
23. Jan. 2019 | 0.018032 | 0.018078 | 0.016520 | 0.016623 | 56 | 181,800 |
22. Jan. 2019 | 0.017053 | 0.032558 | 0.017025 | 0.018020 | 81 | 196,986 |
21. Jan. 2019 | 0.017986 | 0.018040 | 0.016941 | 0.017044 | 11 | 186,213 |
20. Jan. 2019 | 0.018700 | 0.021794 | 0.017890 | 0.017979 | 26 | 196,328 |
19. Jan. 2019 | 0.018278 | 0.033904 | 0.018245 | 0.018735 | 211 | 204,475 |
18. Jan. 2019 | 0.025912 | 0.025912 | 0.018165 | 0.018273 | 61 | 199,331 |
17. Jan. 2019 | 0.033114 | 0.033336 | 0.025859 | 0.025994 | 335 | 283,401 |
Argentum Price | 0.023645 USD |
---|---|
Market Rank | #1321 |
Marktkapitalisierung | 261,786 USD |
24h Volume | 131 USD |
Umlaufversorgung | 11,071,564 ARG |
Gesamtversorgung | 11,071,564 ARG |
Maximale Versorgung | Keine Daten |
Yesterday's Open / Close | $0.022663 USD / $0.023529 USD |
Yesterday's High / Low | $0.027743 USD / $0.022620 USD |
Yesterday's Change | +0.000867 USD (+3.82%) |
Yesterday's Volume | $133 USD |