Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.08024 | $0.08920 | $0.06139 | $0.06791 | $1,582.72 | $62,623.28 |
| 2014-03-02 | $0.06811 | $0.07426 | $0.06390 | $0.06608 | $1,143.85 | $61,473.04 |
| 2014-03-03 | $0.06641 | $0.07991 | $0.06617 | $0.07571 | $1,783.11 | $71,026.84 |
| 2014-03-04 | $0.07577 | $0.08525 | $0.06611 | $0.07873 | $3,328.46 | $74,485.10 |
| 2014-03-05 | $0.07867 | $0.1123 | $0.05928 | $0.07327 | $2,827.14 | $69,910.56 |
| 2014-03-06 | $0.07316 | $0.07562 | $0.05521 | $0.05975 | $1,440.15 | $57,467.27 |
| 2014-03-07 | $0.05979 | $0.08051 | $0.05197 | $0.05310 | $1,010.48 | $51,452.23 |
| 2014-03-08 | $0.05314 | $0.06135 | $0.05103 | $0.05957 | $519.48 | $58,157.25 |
| 2014-03-09 | $0.05946 | $0.06399 | $0.03107 | $0.05668 | $4,706.21 | $55,729.80 |
| 2014-03-10 | $0.05663 | $0.07024 | $0.03734 | $0.04398 | $572.77 | $43,548.81 |
| 2014-03-11 | $0.04399 | $0.04781 | $0.04061 | $0.04250 | $371.34 | $42,372.35 |
| 2014-03-12 | $0.04235 | $0.04637 | $0.04235 | $0.04364 | $632.48 | $43,774.22 |
| 2014-03-13 | $0.04375 | $0.06703 | $0.04311 | $0.06699 | $1,668.43 | $67,638.70 |
| 2014-03-14 | $0.06699 | $0.06699 | $0.04409 | $0.04534 | $500.57 | $46,141.96 |
| 2014-03-15 | $0.04538 | $0.04963 | $0.03891 | $0.03950 | $748.88 | $40,464.24 |
| 2014-03-16 | $0.03952 | $0.04185 | $0.02960 | $0.03151 | $1,905.63 | $32,518.39 |
| 2014-03-17 | $0.03150 | $0.04335 | $0.02696 | $0.02704 | $374.07 | $28,111.92 |
| 2014-03-18 | $0.02701 | $0.02732 | $0.02279 | $0.02412 | $729.91 | $25,266.82 |
| 2014-03-19 | $0.02408 | $0.02876 | $0.02408 | $0.02606 | $1,179.88 | $27,488.29 |
| 2014-03-20 | $0.02605 | $0.03755 | $0.02482 | $0.03003 | $1,140.73 | $31,902.43 |
| 2014-03-21 | $0.03000 | $0.03000 | $0.02285 | $0.02292 | $614.69 | $24,507.32 |
| 2014-03-22 | $0.02291 | $0.02617 | $0.02227 | $0.02306 | $399.52 | $24,829.44 |
| 2014-03-23 | $0.02309 | $0.02309 | $0.01878 | $0.02021 | $512.78 | $21,899.34 |
| 2014-03-24 | $0.02026 | $0.02316 | $0.01986 | $0.02073 | $469.86 | $22,613.41 |
| 2014-03-25 | $0.02079 | $0.02567 | $0.02046 | $0.02271 | $633.60 | $24,946.85 |
| 2014-03-26 | $0.02270 | $0.02549 | $0.02224 | $0.02438 | $557.88 | $26,941.94 |
| 2014-03-27 | $0.02436 | $0.02519 | $0.01841 | $0.01841 | $391.77 | $20,481.23 |
| 2014-03-28 | $0.01864 | $0.02237 | $0.01849 | $0.02012 | $198.19 | $22,519.08 |
| 2014-03-29 | $0.02038 | $0.02492 | $0.02014 | $0.02235 | $1,004.16 | $25,183.63 |
| 2014-03-30 | $0.02240 | $0.04563 | $0.02200 | $0.03732 | $9,344.91 | $42,369.82 |
| 2014-03-31 | $0.03748 | $0.05302 | $0.02669 | $0.03884 | $7,429.07 | $44,384.16 |