Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.02258 | $0.02731 | $0.02252 | $0.02312 | $212.05 | $31,360.65 |
| 2014-05-02 | $0.02310 | $0.02313 | $0.02239 | $0.02270 | $178.01 | $30,919.23 |
| 2014-05-03 | $0.02270 | $0.02270 | $0.02158 | $0.02191 | $162.72 | $29,961.24 |
| 2014-05-04 | $0.02194 | $0.02216 | $0.02118 | $0.02182 | $149.68 | $29,979.96 |
| 2014-05-05 | $0.02174 | $0.02205 | $0.02093 | $0.02124 | $249.08 | $29,321.77 |
| 2014-05-06 | $0.02123 | $0.02195 | $0.02059 | $0.02063 | $200.69 | $28,608.17 |
| 2014-05-07 | $0.02065 | $0.02185 | $0.01982 | $0.01982 | $221.37 | $27,580.36 |
| 2014-05-08 | $0.01981 | $0.02200 | $0.01876 | $0.01895 | $311.56 | $26,493.89 |
| 2014-05-09 | $0.01895 | $0.02306 | $0.01883 | $0.01978 | $369.05 | $27,782.86 |
| 2014-05-10 | $0.01982 | $0.02038 | $0.01804 | $0.01971 | $218.73 | $27,844.08 |
| 2014-05-11 | $0.01969 | $0.01975 | $0.01639 | $0.01684 | $227.52 | $23,915.32 |
| 2014-05-12 | $0.01682 | $0.01687 | $0.01528 | $0.01530 | $181.64 | $21,854.83 |
| 2014-05-13 | $0.01530 | $0.01666 | $0.01321 | $0.01396 | $351.35 | $20,026.32 |
| 2014-05-14 | $0.01396 | $0.01429 | $0.01331 | $0.01336 | $137.19 | $19,256.66 |
| 2014-05-15 | $0.01337 | $0.01434 | $0.01335 | $0.01347 | $121.43 | $19,497.15 |
| 2014-05-16 | $0.01348 | $0.01437 | $0.01121 | $0.01121 | $122.05 | $16,291.61 |
| 2014-05-17 | $0.01121 | $0.01400 | $0.009421 | $0.01258 | $611.13 | $18,343.19 |
| 2014-05-18 | $0.01258 | $0.01783 | $0.01205 | $0.01414 | $575.92 | $20,672.53 |
| 2014-05-19 | $0.01413 | $0.01997 | $0.01388 | $0.01662 | $302.41 | $24,415.38 |
| 2014-05-20 | $0.01662 | $0.01666 | $0.01436 | $0.01518 | $596.80 | $22,341.12 |
| 2014-05-21 | $0.01518 | $0.01774 | $0.01420 | $0.01578 | $89.49 | $23,227.17 |
| 2014-05-22 | $0.01579 | $0.01801 | $0.01574 | $0.01683 | $119.34 | $24,776.89 |
| 2014-05-23 | $0.01687 | $0.01737 | $0.01431 | $0.01431 | $46.69 | $21,064.14 |
| 2014-05-24 | $0.01433 | $0.01528 | $0.01409 | $0.01528 | $7.94 | $22,492.13 |
| 2014-05-25 | $0.01528 | $0.01672 | $0.01452 | $0.01563 | $37.99 | $23,000.95 |
| 2014-05-26 | $0.01562 | $0.01705 | $0.01549 | $0.01596 | $14.09 | $23,494.46 |
| 2014-05-27 | $0.01594 | $0.01757 | $0.01520 | $0.01659 | $81.04 | $24,418.49 |
| 2014-05-28 | $0.01659 | $0.02238 | $0.01654 | $0.01942 | $291.46 | $28,589.14 |
| 2014-05-29 | $0.01365 | $0.02206 | $0.01357 | $0.01773 | $192.88 | $26,091.84 |
| 2014-05-30 | $0.01773 | $0.02461 | $0.01422 | $0.01893 | $619.43 | $27,867.34 |
| 2014-05-31 | $0.01894 | $0.01895 | $0.01750 | $0.01871 | $34.05 | $27,538.82 |