Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.05133 | $0.05219 | $0.04842 | $0.04880 | $0 | $19,066.67 |
| 2013-08-02 | $0.04519 | $0.04547 | $0.03809 | $0.04389 | $0 | $17,152.38 |
| 2013-08-03 | $0.04389 | $0.04804 | $0.03740 | $0.04767 | $0 | $18,637.26 |
| 2013-08-04 | $0.04795 | $0.04934 | $0.04208 | $0.04312 | $0 | $16,856.80 |
| 2013-08-05 | $0.04311 | $0.05194 | $0.04306 | $0.04461 | $0 | $17,440.49 |
| 2013-08-06 | $0.04482 | $0.05154 | $0.04402 | $0.04480 | $0 | $17,514.45 |
| 2013-08-07 | $0.04480 | $0.04842 | $0.04218 | $0.04367 | $0 | $17,071.65 |
| 2013-08-08 | $0.04367 | $0.04476 | $0.04182 | $0.04223 | $0 | $16,508.72 |
| 2013-08-09 | $0.04226 | $0.04698 | $0.03741 | $0.03999 | $0 | $15,632.74 |
| 2013-08-10 | $0.03999 | $0.04033 | $0.03584 | $0.03616 | $0 | $14,137.10 |
| 2013-08-11 | $0.03616 | $0.03829 | $0.03143 | $0.03161 | $0 | $12,398.34 |
| 2013-08-12 | $0.03161 | $0.03947 | $0.02615 | $0.03480 | $0 | $13,652.54 |
| 2013-08-13 | $0.03491 | $0.04105 | $0.03103 | $0.04092 | $0 | $16,056.69 |
| 2013-08-14 | $0.04113 | $0.04289 | $0.02917 | $0.04107 | $0 | $16,117.48 |
| 2013-08-15 | $0.04107 | $0.04120 | $0.03177 | $0.03592 | $0 | $14,097.86 |
| 2013-08-16 | $0.03593 | $0.03593 | $0.02822 | $0.02834 | $0 | $11,078.67 |
| 2013-08-17 | $0.02834 | $0.03556 | $0.02776 | $0.02929 | $0 | $11,448.76 |
| 2013-08-18 | $0.02909 | $0.03578 | $0.02903 | $0.03518 | $0 | $13,752.43 |
| 2013-08-19 | $0.03514 | $0.03859 | $0.02907 | $0.03106 | $0 | $12,141.71 |
| 2013-08-20 | $0.03106 | $0.03666 | $0.03067 | $0.03515 | $0 | $13,740.78 |
| 2013-08-21 | $0.03515 | $0.03704 | $0.03114 | $0.03208 | $0 | $12,539.47 |
| 2013-08-22 | $0.03208 | $0.03309 | $0.03137 | $0.03271 | $0 | $12,786.85 |
| 2013-08-23 | $0.03294 | $0.03508 | $0.03094 | $0.03200 | $0 | $12,508.20 |
| 2013-08-24 | $0.03200 | $0.03392 | $0.03121 | $0.03133 | $0 | $12,248.35 |
| 2013-08-25 | $0.03122 | $0.03447 | $0.03111 | $0.03187 | $0 | $12,459.61 |
| 2013-08-26 | $0.03187 | $0.03478 | $0.02880 | $0.02883 | $0 | $11,268.50 |
| 2013-08-27 | $0.02883 | $0.03562 | $0.02832 | $0.02910 | $0 | $11,374.91 |
| 2013-08-28 | $0.02909 | $0.03616 | $0.02764 | $0.03331 | $0 | $13,022.03 |
| 2013-08-29 | $0.03331 | $0.03360 | $0.02751 | $0.02754 | $0 | $10,765.19 |
| 2013-08-30 | $0.02753 | $0.02864 | $0.02388 | $0.02403 | $0 | $9,394.76 |
| 2013-08-31 | $0.02396 | $0.02503 | $0.01411 | $0.01491 | $0 | $5,828.21 |