Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.003283 | $0.003875 | $0.003283 | $0.003332 | $75.91 | $4,903.52 |
| 2014-08-02 | $0.003331 | $0.003594 | $0.003267 | $0.003283 | $21.39 | $4,831.48 |
| 2014-08-03 | $0.003292 | $0.003364 | $0.003240 | $0.003274 | $24.11 | $4,818.26 |
| 2014-08-04 | $0.003271 | $0.003557 | $0.003249 | $0.003250 | $81.41 | $4,783.64 |
| 2014-08-05 | $0.003251 | $0.004976 | $0.003226 | $0.004976 | $111.23 | $7,324.25 |
| 2014-08-06 | $0.004981 | $0.005856 | $0.003569 | $0.005122 | $49.28 | $7,538.19 |
| 2014-08-07 | $0.005122 | $0.005134 | $0.003516 | $0.003545 | $36.14 | $5,217.71 |
| 2014-08-08 | $0.003545 | $0.005935 | $0.003545 | $0.005932 | $104.15 | $8,730.59 |
| 2014-08-09 | $0.005931 | $0.005931 | $0.005073 | $0.005611 | $172.09 | $8,258.30 |
| 2014-08-10 | $0.005609 | $0.005816 | $0.004429 | $0.004439 | $45.77 | $6,533.37 |
| 2014-08-11 | $0.004441 | $0.004442 | $0.004311 | $0.004329 | $19.36 | $6,370.95 |
| 2014-08-12 | $0.004330 | $0.004333 | $0.004255 | $0.004272 | $79.22 | $6,288.23 |
| 2014-08-13 | $0.004278 | $0.004861 | $0.003995 | $0.004105 | $55.46 | $6,042.55 |
| 2014-08-14 | $0.004102 | $0.004422 | $0.003551 | $0.004048 | $207.80 | $5,957.75 |
| 2014-08-15 | $0.004089 | $0.004145 | $0.003415 | $0.003449 | $12.46 | $5,076.79 |
| 2014-08-16 | $0.003455 | $0.004582 | $0.003385 | $0.003607 | $53.62 | $5,308.64 |
| 2014-08-17 | $0.003603 | $0.004412 | $0.003390 | $0.003443 | $16.18 | $5,066.94 |
| 2014-08-18 | $0.003441 | $0.003659 | $0.003049 | $0.003152 | $23.39 | $4,638.94 |
| 2014-08-19 | $0.003152 | $0.003303 | $0.003111 | $0.003300 | $18.96 | $4,856.63 |
| 2014-08-20 | $0.003303 | $0.003607 | $0.003179 | $0.003502 | $60.80 | $5,154.34 |
| 2014-08-21 | $0.003491 | $0.003993 | $0.003485 | $0.003522 | $26.03 | $5,184.43 |
| 2014-08-22 | $0.003525 | $0.004052 | $0.003409 | $0.003495 | $42.65 | $5,144.85 |
| 2014-08-23 | $0.003491 | $0.003809 | $0.003384 | $0.003487 | $9.14 | $5,131.66 |
| 2014-08-24 | $0.003488 | $0.003537 | $0.003382 | $0.003456 | $29.18 | $5,087.23 |
| 2014-08-25 | $0.003456 | $0.003675 | $0.003365 | $0.003658 | $60.07 | $5,384.29 |
| 2014-08-26 | $0.003659 | $0.003666 | $0.003383 | $0.003407 | $13.40 | $5,014.69 |
| 2014-08-27 | $0.003411 | $0.003683 | $0.003403 | $0.003404 | $50.37 | $5,010.60 |
| 2014-08-28 | $0.003402 | $0.003634 | $0.003051 | $0.003489 | $32.11 | $5,134.84 |
| 2014-08-29 | $0.003493 | $0.003697 | $0.003044 | $0.003509 | $34.02 | $5,164.40 |
| 2014-08-30 | $0.003509 | $0.003609 | $0.003263 | $0.003278 | $7.04 | $4,824.18 |
| 2014-08-31 | $0.003269 | $0.003282 | $0.002858 | $0.002876 | $8.26 | $4,233.24 |