Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.008735 | $0.009329 | $0.008654 | $0.008734 | $129.44 | $12,855.45 |
| 2014-07-02 | $0.008737 | $0.009070 | $0.008565 | $0.008598 | $96.69 | $12,655.16 |
| 2014-07-03 | $0.008595 | $0.008596 | $0.008273 | $0.008323 | $76.79 | $12,249.52 |
| 2014-07-04 | $0.008316 | $0.008404 | $0.007005 | $0.007020 | $39.49 | $10,331.82 |
| 2014-07-05 | $0.007011 | $0.007242 | $0.006981 | $0.007015 | $52.67 | $10,325.76 |
| 2014-07-06 | $0.007030 | $0.007158 | $0.006725 | $0.006740 | $64.12 | $9,920.91 |
| 2014-07-07 | $0.006737 | $0.006865 | $0.006549 | $0.006865 | $18.88 | $10,103.77 |
| 2014-07-08 | $0.007346 | $0.007387 | $0.006593 | $0.006623 | $105.06 | $9,748.19 |
| 2014-07-09 | $0.006627 | $0.007478 | $0.006600 | $0.006657 | $41.07 | $9,798.53 |
| 2014-07-10 | $0.006661 | $0.006687 | $0.006540 | $0.006562 | $29.07 | $9,658.82 |
| 2014-07-11 | $0.006561 | $0.006707 | $0.006527 | $0.006706 | $54.59 | $9,869.59 |
| 2014-07-12 | $0.006704 | $0.006820 | $0.006661 | $0.006717 | $59.31 | $9,886.97 |
| 2014-07-13 | $0.006723 | $0.006734 | $0.006624 | $0.006647 | $73.63 | $9,783.60 |
| 2014-07-14 | $0.006648 | $0.006656 | $0.006544 | $0.006571 | $117.43 | $9,671.45 |
| 2014-07-15 | $0.006578 | $0.006762 | $0.006574 | $0.006595 | $48.35 | $9,706.92 |
| 2014-07-16 | $0.006600 | $0.006679 | $0.006532 | $0.006600 | $29.67 | $9,713.88 |
| 2014-07-17 | $0.006597 | $0.006701 | $0.006510 | $0.006667 | $8.09 | $9,812.92 |
| 2014-07-18 | $0.006659 | $0.007853 | $0.006583 | $0.006728 | $125.79 | $9,902.54 |
| 2014-07-19 | $0.006732 | $0.007526 | $0.006627 | $0.006725 | $89.80 | $9,898.38 |
| 2014-07-20 | $0.006726 | $0.007216 | $0.006601 | $0.006613 | $52.70 | $9,733.87 |
| 2014-07-21 | $0.006614 | $0.006654 | $0.006563 | $0.006595 | $136.45 | $9,707.52 |
| 2014-07-22 | $0.006596 | $0.007084 | $0.006582 | $0.006587 | $73.26 | $9,695.07 |
| 2014-07-23 | $0.006584 | $0.006619 | $0.006554 | $0.006566 | $37.80 | $9,663.90 |
| 2014-07-24 | $0.006567 | $0.006577 | $0.006313 | $0.006378 | $48.71 | $9,388.03 |
| 2014-07-25 | $0.006376 | $0.006415 | $0.005999 | $0.006011 | $30.33 | $8,847.15 |
| 2014-07-26 | $0.006015 | $0.006017 | $0.004732 | $0.004737 | $31.31 | $6,971.74 |
| 2014-07-27 | $0.004736 | $0.004981 | $0.002985 | $0.004585 | $169.41 | $6,747.77 |
| 2014-07-28 | $0.004587 | $0.004590 | $0.003512 | $0.003520 | $31.65 | $5,180.92 |
| 2014-07-29 | $0.003519 | $0.003699 | $0.003083 | $0.003508 | $78.36 | $5,163.78 |
| 2014-07-30 | $0.003508 | $0.003745 | $0.003097 | $0.003131 | $57.51 | $4,609.05 |
| 2014-07-31 | $0.003132 | $0.004092 | $0.003116 | $0.003283 | $47.26 | $4,831.98 |