Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.01871 | $0.02011 | $0.01860 | $0.01891 | $119.52 | $27,828.19 |
| 2014-06-02 | $0.01889 | $0.01936 | $0.01681 | $0.01770 | $232.56 | $26,058.58 |
| 2014-06-03 | $0.01770 | $0.02587 | $0.01631 | $0.01936 | $649.60 | $28,495.82 |
| 2014-06-04 | $0.01934 | $0.03184 | $0.01578 | $0.01736 | $700.40 | $25,545.05 |
| 2014-06-05 | $0.01734 | $0.01902 | $0.01700 | $0.01707 | $315.84 | $25,119.39 |
| 2014-06-06 | $0.01708 | $0.01751 | $0.01603 | $0.01606 | $208.21 | $23,640.17 |
| 2014-06-07 | $0.01606 | $0.01606 | $0.009511 | $0.01350 | $416.75 | $19,871.35 |
| 2014-06-08 | $0.01351 | $0.01372 | $0.01050 | $0.01297 | $167.82 | $19,092.74 |
| 2014-06-09 | $0.01296 | $0.01296 | $0.01051 | $0.01075 | $174.24 | $15,822.57 |
| 2014-06-10 | $0.01076 | $0.01752 | $0.01049 | $0.01413 | $278.19 | $20,793.76 |
| 2014-06-11 | $0.01413 | $0.01484 | $0.01202 | $0.01274 | $51.81 | $18,755.39 |
| 2014-06-12 | $0.01275 | $0.01322 | $0.009794 | $0.009990 | $91.89 | $14,703.70 |
| 2014-06-13 | $0.009969 | $0.01174 | $0.009969 | $0.01020 | $60.69 | $15,017.03 |
| 2014-06-14 | $0.01021 | $0.01072 | $0.009109 | $0.009353 | $266.16 | $13,766.53 |
| 2014-06-15 | $0.009330 | $0.009624 | $0.008801 | $0.009391 | $60.24 | $13,821.78 |
| 2014-06-16 | $0.009411 | $0.009786 | $0.007719 | $0.007728 | $159.56 | $11,374.56 |
| 2014-06-17 | $0.007720 | $0.007942 | $0.007699 | $0.007942 | $96.62 | $11,688.81 |
| 2014-06-18 | $0.007927 | $0.01103 | $0.007898 | $0.009034 | $161.60 | $13,297.11 |
| 2014-06-19 | $0.009036 | $0.01281 | $0.008966 | $0.009674 | $192.46 | $14,238.30 |
| 2014-06-20 | $0.009654 | $0.01054 | $0.009589 | $0.009625 | $83.54 | $14,166.83 |
| 2014-06-21 | $0.009618 | $0.009853 | $0.007755 | $0.008003 | $80.35 | $11,778.71 |
| 2014-06-22 | $0.008015 | $0.009832 | $0.007736 | $0.008025 | $53.23 | $11,811.09 |
| 2014-06-23 | $0.008021 | $0.008973 | $0.007753 | $0.007797 | $84.00 | $11,476.39 |
| 2014-06-24 | $0.007871 | $0.008839 | $0.007716 | $0.007716 | $105.18 | $11,357.16 |
| 2014-06-25 | $0.007709 | $0.009858 | $0.007513 | $0.007513 | $150.42 | $11,057.53 |
| 2014-06-26 | $0.007739 | $0.008015 | $0.007517 | $0.007677 | $63.75 | $11,299.15 |
| 2014-06-27 | $0.007682 | $0.008437 | $0.007676 | $0.007944 | $53.96 | $11,691.77 |
| 2014-06-28 | $0.007971 | $0.007985 | $0.007872 | $0.007884 | $27.50 | $11,604.28 |
| 2014-06-29 | $0.007878 | $0.01735 | $0.007869 | $0.01146 | $389.95 | $16,860.67 |
| 2014-06-30 | $0.01146 | $0.01156 | $0.008424 | $0.008663 | $77.68 | $12,750.45 |