Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.3342 | $0.3637 | $0.3310 | $0.3393 | $1,376.60 | $178,889 |
| 2014-01-02 | $0.3402 | $0.3524 | $0.3180 | $0.3180 | $2,005.72 | $169,064 |
| 2014-01-03 | $0.3182 | $0.3464 | $0.2724 | $0.3029 | $3,502.20 | $162,698 |
| 2014-01-04 | $0.3046 | $0.3265 | $0.2973 | $0.3190 | $3,546.67 | $173,722 |
| 2014-01-05 | $0.3186 | $0.3233 | $0.2670 | $0.2801 | $3,906.53 | $154,577 |
| 2014-01-06 | $0.2808 | $0.3414 | $0.2601 | $0.2635 | $4,136.98 | $147,737 |
| 2014-01-07 | $0.2642 | $0.2802 | $0.2266 | $0.2266 | $2,658.43 | $129,003 |
| 2014-01-08 | $0.2249 | $0.2462 | $0.2096 | $0.2107 | $2,021.90 | $120,712 |
| 2014-01-09 | $0.2104 | $0.3222 | $0.2086 | $0.3091 | $4,745.35 | $178,460 |
| 2014-01-10 | $0.3090 | $0.3315 | $0.2783 | $0.2971 | $3,012.72 | $172,616 |
| 2014-01-11 | $0.2967 | $0.3314 | $0.2722 | $0.2971 | $1,817.88 | $173,805 |
| 2014-01-12 | $0.2990 | $0.3281 | $0.2377 | $0.2401 | $1,822.77 | $141,274 |
| 2014-01-13 | $0.2393 | $0.2579 | $0.2218 | $0.2368 | $2,785.49 | $139,571 |
| 2014-01-14 | $0.2374 | $0.2931 | $0.2263 | $0.2501 | $1,043.67 | $148,290 |
| 2014-01-15 | $0.2501 | $0.2589 | $0.2127 | $0.2306 | $1,896.67 | $137,368 |
| 2014-01-16 | $0.2304 | $0.2317 | $0.2065 | $0.2065 | $1,417.20 | $123,717 |
| 2014-01-17 | $0.2062 | $0.2086 | $0.1619 | $0.1781 | $3,291.79 | $107,985 |
| 2014-01-18 | $0.1785 | $0.1941 | $0.1654 | $0.1689 | $1,338.31 | $103,615 |
| 2014-01-19 | $0.1688 | $0.1746 | $0.1660 | $0.1746 | $1,779.64 | $108,531 |
| 2014-01-20 | $0.1747 | $0.2998 | $0.1739 | $0.1784 | $4,830.58 | $112,273 |
| 2014-01-21 | $0.1783 | $0.2024 | $0.1756 | $0.1774 | $2,367.93 | $112,805 |
| 2014-01-22 | $0.2385 | $0.2547 | $0.1738 | $0.2047 | $4,592.88 | $131,896 |
| 2014-01-23 | $0.2047 | $0.2218 | $0.1815 | $0.1822 | $2,195.74 | $118,791 |
| 2014-01-24 | $0.1823 | $0.2980 | $0.1055 | $0.1801 | $8,970.25 | $118,825 |
| 2014-01-25 | $0.1799 | $0.2142 | $0.1790 | $0.1964 | $2,698.52 | $131,097 |
| 2014-01-26 | $0.1965 | $0.2036 | $0.1858 | $0.1859 | $1,785.62 | $125,515 |
| 2014-01-27 | $0.1858 | $0.3140 | $0.1858 | $0.2624 | $17,022.90 | $179,160 |
| 2014-01-28 | $0.2633 | $0.4234 | $0.2044 | $0.2892 | $17,400.70 | $199,799 |
| 2014-01-29 | $0.2883 | $0.4141 | $0.2675 | $0.3147 | $19,417.30 | $219,830 |
| 2014-01-30 | $0.3147 | $0.3882 | $0.3090 | $0.3522 | $8,851.23 | $248,546 |
| 2014-01-31 | $0.3519 | $0.3617 | $0.3153 | $0.3569 | $7,262.52 | $254,456 |