Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.03884 | $0.04807 | $0.03326 | $0.03637 | $6,998.43 | $41,850.06 |
| 2014-04-02 | $0.03642 | $0.04308 | $0.03397 | $0.03443 | $582.19 | $39,770.37 |
| 2014-04-03 | $0.03438 | $0.03556 | $0.03264 | $0.03380 | $466.09 | $39,308.45 |
| 2014-04-04 | $0.03387 | $0.03457 | $0.03263 | $0.03402 | $286.08 | $39,833.00 |
| 2014-04-05 | $0.03396 | $0.03399 | $0.02890 | $0.02945 | $338.43 | $34,706.76 |
| 2014-04-06 | $0.02955 | $0.02986 | $0.02143 | $0.02708 | $283.05 | $32,125.01 |
| 2014-04-07 | $0.02713 | $0.02720 | $0.02253 | $0.02623 | $381.41 | $31,329.27 |
| 2014-04-08 | $0.02613 | $0.02827 | $0.02269 | $0.02337 | $375.72 | $28,073.72 |
| 2014-04-09 | $0.02337 | $0.02437 | $0.02092 | $0.02108 | $276.02 | $25,474.43 |
| 2014-04-10 | $0.02106 | $0.02111 | $0.01687 | $0.01717 | $147.13 | $20,880.93 |
| 2014-04-11 | $0.01711 | $0.02511 | $0.01599 | $0.02207 | $404.14 | $27,012.36 |
| 2014-04-12 | $0.02206 | $0.02401 | $0.01887 | $0.02400 | $350.79 | $29,583.70 |
| 2014-04-13 | $0.02402 | $0.03245 | $0.02086 | $0.02898 | $1,127.18 | $35,944.28 |
| 2014-04-14 | $0.02904 | $0.03061 | $0.02489 | $0.02753 | $300.54 | $34,343.62 |
| 2014-04-15 | $0.02750 | $0.03661 | $0.02750 | $0.03382 | $671.03 | $42,406.57 |
| 2014-04-16 | $0.03426 | $0.03612 | $0.02804 | $0.02834 | $371.57 | $35,689.88 |
| 2014-04-17 | $0.02843 | $0.03041 | $0.02570 | $0.02790 | $339.70 | $35,317.31 |
| 2014-04-18 | $0.02789 | $0.02968 | $0.02289 | $0.02485 | $426.06 | $31,623.59 |
| 2014-04-19 | $0.02484 | $0.03062 | $0.02326 | $0.02949 | $673.28 | $37,699.02 |
| 2014-04-20 | $0.02950 | $0.02993 | $0.02463 | $0.02590 | $403.74 | $33,271.13 |
| 2014-04-21 | $0.02588 | $0.02748 | $0.02474 | $0.02704 | $273.85 | $34,909.55 |
| 2014-04-22 | $0.02703 | $0.02769 | $0.02501 | $0.02527 | $462.67 | $32,768.41 |
| 2014-04-23 | $0.02530 | $0.03164 | $0.02495 | $0.02954 | $790.18 | $38,492.69 |
| 2014-04-24 | $0.02951 | $0.03081 | $0.02496 | $0.02923 | $517.32 | $38,294.24 |
| 2014-04-25 | $0.02921 | $0.03129 | $0.02529 | $0.02639 | $227.96 | $34,749.00 |
| 2014-04-26 | $0.02641 | $0.02650 | $0.02217 | $0.02293 | $226.53 | $30,347.44 |
| 2014-04-27 | $0.02287 | $0.02756 | $0.02157 | $0.02347 | $581.86 | $31,187.89 |
| 2014-04-28 | $0.02316 | $0.02327 | $0.02094 | $0.02204 | $148.36 | $29,432.77 |
| 2014-04-29 | $0.02203 | $0.02342 | $0.02179 | $0.02238 | $328.40 | $30,046.17 |
| 2014-04-30 | $0.02237 | $0.02636 | $0.02186 | $0.02234 | $424.39 | $30,087.39 |