Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.3563 | $0.3755 | $0.2898 | $0.2966 | $15,379.10 | $213,720 |
| 2014-02-02 | $0.2967 | $0.2975 | $0.2316 | $0.2319 | $5,064.53 | $168,819 |
| 2014-02-03 | $0.2316 | $0.2462 | $0.2222 | $0.2334 | $2,897.54 | $171,786 |
| 2014-02-04 | $0.2334 | $0.2349 | $0.2080 | $0.2237 | $4,074.42 | $166,331 |
| 2014-02-05 | $0.2243 | $0.2905 | $0.1896 | $0.2485 | $22,773.20 | $186,813 |
| 2014-02-06 | $0.2497 | $0.3115 | $0.1881 | $0.2541 | $9,765.80 | $192,897 |
| 2014-02-07 | $0.2546 | $0.2737 | $0.2055 | $0.2137 | $9,446.48 | $163,602 |
| 2014-02-08 | $0.2099 | $0.2328 | $0.2070 | $0.2169 | $2,688.92 | $167,484 |
| 2014-02-09 | $0.2161 | $0.2612 | $0.2134 | $0.2223 | $4,946.94 | $173,201 |
| 2014-02-10 | $0.2218 | $0.2526 | $0.1565 | $0.2138 | $5,644.46 | $167,879 |
| 2014-02-11 | $0.2146 | $0.2404 | $0.1890 | $0.2152 | $3,250.47 | $169,918 |
| 2014-02-12 | $0.2152 | $0.2993 | $0.2101 | $0.2493 | $11,942.10 | $198,558 |
| 2014-02-13 | $0.2491 | $0.2517 | $0.1987 | $0.2008 | $1,614.68 | $161,053 |
| 2014-02-14 | $0.1994 | $0.2079 | $0.1656 | $0.1907 | $1,826.20 | $154,072 |
| 2014-02-15 | $0.1903 | $0.2657 | $0.1776 | $0.1904 | $8,206.43 | $155,420 |
| 2014-02-16 | $0.1905 | $0.1951 | $0.1677 | $0.1785 | $1,736.09 | $147,096 |
| 2014-02-17 | $0.1778 | $0.1940 | $0.1758 | $0.1852 | $3,013.05 | $154,058 |
| 2014-02-18 | $0.1855 | $0.1894 | $0.1554 | $0.1771 | $2,695.76 | $148,434 |
| 2014-02-19 | $0.1770 | $0.1770 | $0.06172 | $0.1495 | $6,749.47 | $126,163 |
| 2014-02-20 | $0.1495 | $0.1599 | $0.1374 | $0.1374 | $2,029.62 | $116,910 |
| 2014-02-21 | $0.1375 | $0.1542 | $0.1318 | $0.1467 | $1,104.12 | $125,962 |
| 2014-02-22 | $0.1467 | $0.1536 | $0.1346 | $0.1422 | $1,023.34 | $123,212 |
| 2014-02-23 | $0.1424 | $0.1503 | $0.1165 | $0.1201 | $1,006.67 | $105,038 |
| 2014-02-24 | $0.1202 | $0.1205 | $0.09308 | $0.1014 | $1,377.24 | $89,475.32 |
| 2014-02-25 | $0.1003 | $0.1147 | $0.07222 | $0.09643 | $2,448.33 | $85,804.25 |
| 2014-02-26 | $0.09613 | $0.1057 | $0.09262 | $0.09827 | $1,215.02 | $88,230.48 |
| 2014-02-27 | $0.09810 | $0.1048 | $0.09299 | $0.09409 | $987.70 | $85,247.10 |
| 2014-02-28 | $0.09337 | $0.09467 | $0.07756 | $0.08014 | $876.05 | $73,254.89 |