Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 09/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-09-01 | $0.02432 | $0.02478 | $0.01423 | $0.01522 | $0 | $5,949.39 |
| 2013-09-02 | $0.01525 | $0.02613 | $0.01457 | $0.01509 | $0 | $5,899.12 |
| 2013-09-03 | $0.01506 | $0.01637 | $0.01451 | $0.01504 | $0 | $5,881.33 |
| 2013-09-04 | $0.01502 | $0.02551 | $0.01499 | $0.02535 | $0 | $9,909.14 |
| 2013-09-05 | $0.02535 | $0.02801 | $0.01940 | $0.01960 | $0 | $7,662.77 |
| 2013-09-06 | $0.01961 | $0.01974 | $0.01731 | $0.01734 | $0 | $6,779.52 |
| 2013-09-07 | $0.01730 | $0.02006 | $0.01730 | $0.01808 | $0 | $7,068.84 |
| 2013-09-08 | $0.01808 | $0.01816 | $0.01731 | $0.01748 | $0 | $6,832.92 |
| 2013-09-09 | $0.01751 | $0.01846 | $0.01720 | $0.01826 | $0 | $7,138.51 |
| 2013-09-10 | $0.01828 | $0.01858 | $0.01822 | $0.01843 | $0 | $7,203.20 |
| 2013-09-11 | $0.01813 | $0.01999 | $0.01774 | $0.01962 | $0 | $7,671.81 |
| 2013-09-12 | $0.01967 | $0.02299 | $0.01172 | $0.01272 | $0 | $4,971.22 |
| 2013-09-13 | $0.01269 | $0.01308 | $0.01247 | $0.01282 | $0 | $5,013.37 |
| 2013-09-14 | $0.01283 | $0.01487 | $0.01224 | $0.01228 | $0 | $4,799.96 |
| 2013-09-15 | $0.01230 | $0.01407 | $0.009870 | $0.009975 | $0 | $3,899.31 |
| 2013-09-16 | $0.01001 | $0.01145 | $0.009938 | $0.01012 | $0 | $3,955.64 |
| 2013-09-17 | $0.01011 | $0.01105 | $0.009594 | $0.01040 | $0 | $4,066.04 |
| 2013-09-18 | $0.01041 | $0.01081 | $0.01010 | $0.01012 | $0 | $3,957.91 |
| 2013-09-19 | $0.01012 | $0.01250 | $0.009503 | $0.01027 | $0 | $4,015.65 |
| 2013-09-20 | $0.01028 | $0.01106 | $0.008950 | $0.008959 | $0 | $3,502.23 |
| 2013-09-21 | $0.008953 | $0.01223 | $0.008930 | $0.009715 | $0 | $3,797.93 |
| 2013-09-22 | $0.009749 | $0.01154 | $0.009394 | $0.009502 | $0 | $3,714.54 |
| 2013-09-23 | $0.009492 | $0.01048 | $0.009066 | $0.009570 | $0 | $3,741.02 |
| 2013-09-24 | $0.009577 | $0.009618 | $0.009029 | $0.009163 | $0 | $3,582.14 |
| 2013-09-25 | $0.009173 | $0.009450 | $0.009169 | $0.009236 | $0 | $3,610.45 |
| 2013-09-26 | $0.009235 | $0.009722 | $0.009173 | $0.009250 | $0 | $3,615.96 |
| 2013-09-27 | $0.009290 | $0.01203 | $0.009258 | $0.01075 | $0 | $4,202.67 |
| 2013-09-28 | $0.01075 | $0.04281 | $0.01072 | $0.01833 | $0 | $7,165.68 |
| 2013-09-29 | $0.01835 | $0.03847 | $0.01797 | $0.02062 | $0 | $8,061.48 |
| 2013-09-30 | $0.02059 | $0.02625 | $0.01352 | $0.01366 | $0 | $5,338.61 |