Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.002876 | $0.003374 | $0.002841 | $0.002916 | $70.96 | $4,291.57 |
| 2014-09-02 | $0.002913 | $0.003188 | $0.002857 | $0.002865 | $38.03 | $4,216.21 |
| 2014-09-03 | $0.002861 | $0.003160 | $0.002861 | $0.002870 | $3.18 | $4,224.65 |
| 2014-09-04 | $0.002871 | $0.003188 | $0.002867 | $0.002953 | $49.28 | $4,345.87 |
| 2014-09-05 | $0.002953 | $0.003512 | $0.002931 | $0.002948 | $87.85 | $4,339.60 |
| 2014-09-06 | $0.002948 | $0.002982 | $0.002926 | $0.002948 | $18.78 | $4,338.69 |
| 2014-09-07 | $0.002950 | $0.003530 | $0.002947 | $0.003472 | $16.23 | $5,110.86 |
| 2014-09-08 | $0.003469 | $0.003689 | $0.003184 | $0.003688 | $18.48 | $5,427.67 |
| 2014-09-09 | $0.003690 | $0.005128 | $0.003151 | $0.004515 | $202.10 | $6,645.37 |
| 2014-09-10 | $0.004517 | $0.004573 | $0.003843 | $0.004228 | $17.81 | $6,222.92 |
| 2014-09-11 | $0.004230 | $0.004354 | $0.003867 | $0.004318 | $10.54 | $6,355.08 |
| 2014-09-12 | $0.004316 | $0.004317 | $0.004043 | $0.004061 | $6.91 | $5,977.05 |
| 2014-09-13 | $0.004061 | $0.004296 | $0.003335 | $0.003593 | $67.73 | $5,287.65 |
| 2014-09-14 | $0.003593 | $0.004265 | $0.003588 | $0.003828 | $34.14 | $5,634.12 |
| 2014-09-15 | $0.003827 | $0.004236 | $0.003805 | $0.003874 | $20.69 | $5,702.36 |
| 2014-09-16 | $0.003870 | $0.004224 | $0.003770 | $0.004195 | $55.57 | $6,173.70 |
| 2014-09-17 | $0.004193 | $0.004793 | $0.003960 | $0.004459 | $60.93 | $6,563.01 |
| 2014-09-18 | $0.004454 | $0.004454 | $0.003722 | $0.003824 | $42.65 | $5,628.66 |
| 2014-09-19 | $0.003821 | $0.003855 | $0.003465 | $0.003672 | $66.04 | $5,404.06 |
| 2014-09-20 | $0.003670 | $0.005411 | $0.003626 | $0.004706 | $235.29 | $6,927.26 |
| 2014-09-21 | $0.004697 | $0.004809 | $0.004152 | $0.004196 | $81.70 | $6,175.31 |
| 2014-09-22 | $0.004199 | $0.004301 | $0.004076 | $0.004102 | $40.36 | $6,037.47 |
| 2014-09-23 | $0.004101 | $0.005661 | $0.004006 | $0.004445 | $23.11 | $6,542.49 |
| 2014-09-24 | $0.004445 | $0.004716 | $0.004230 | $0.004317 | $40.80 | $6,353.54 |
| 2014-09-25 | $0.004316 | $0.005361 | $0.004105 | $0.004852 | $132.42 | $7,142.11 |
| 2014-09-26 | $0.004851 | $0.005690 | $0.004159 | $0.005262 | $148.38 | $7,744.26 |
| 2014-09-27 | $0.005250 | $0.006404 | $0.004452 | $0.005833 | $751.25 | $8,585.31 |
| 2014-09-28 | $0.005832 | $0.006593 | $0.004593 | $0.004896 | $214.44 | $7,205.91 |
| 2014-09-29 | $0.004893 | $0.004990 | $0.004507 | $0.004622 | $39.54 | $6,802.91 |
| 2014-09-30 | $0.004630 | $0.006049 | $0.004630 | $0.004883 | $63.57 | $7,187.40 |