Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004889 | $0.005563 | $0.004827 | $0.005497 | $29.81 | $8,091.37 |
| 2014-10-02 | $0.005499 | $0.006411 | $0.004995 | $0.005562 | $94.49 | $8,186.92 |
| 2014-10-03 | $0.005564 | $0.007146 | $0.005083 | $0.007136 | $249.89 | $10,503.60 |
| 2014-10-04 | $0.007144 | $0.007160 | $0.004877 | $0.004877 | $53.93 | $7,178.35 |
| 2014-10-05 | $0.004878 | $0.005175 | $0.003715 | $0.003718 | $160.36 | $5,472.23 |
| 2014-10-06 | $0.003717 | $0.004201 | $0.002810 | $0.003991 | $1,066.36 | $5,873.67 |
| 2014-10-07 | $0.003997 | $0.004163 | $0.003325 | $0.003722 | $58.65 | $5,477.64 |
| 2014-10-08 | $0.003721 | $0.004252 | $0.003328 | $0.004235 | $89.39 | $6,233.71 |
| 2014-10-09 | $0.004233 | $0.004818 | $0.004175 | $0.004818 | $53.51 | $7,091.89 |
| 2014-10-10 | $0.004814 | $0.005271 | $0.004322 | $0.004364 | $292.74 | $6,423.24 |
| 2014-10-11 | $0.004362 | $0.005187 | $0.004362 | $0.004558 | $58.18 | $6,708.30 |
| 2014-10-12 | $0.004562 | $0.004985 | $0.004480 | $0.004985 | $41.17 | $7,337.91 |
| 2014-10-13 | $0.004977 | $0.005450 | $0.004672 | $0.005271 | $137.71 | $7,757.54 |
| 2014-10-14 | $0.005288 | $0.005657 | $0.005055 | $0.005055 | $33.27 | $7,440.18 |
| 2014-10-15 | $0.005056 | $0.005536 | $0.004898 | $0.005329 | $55.05 | $7,844.15 |
| 2014-10-16 | $0.005326 | $0.005384 | $0.004925 | $0.005011 | $23.80 | $7,376.16 |
| 2014-10-17 | $0.005014 | $0.005057 | $0.004918 | $0.005035 | $20.45 | $7,410.63 |
| 2014-10-18 | $0.005038 | $0.005305 | $0.004937 | $0.004971 | $34.41 | $7,317.04 |
| 2014-10-19 | $0.004969 | $0.005053 | $0.003523 | $0.004324 | $231.46 | $6,364.24 |
| 2014-10-20 | $0.004320 | $0.004867 | $0.004254 | $0.004441 | $39.72 | $6,536.50 |
| 2014-10-21 | $0.004436 | $0.004630 | $0.004199 | $0.004251 | $23.82 | $6,257.17 |
| 2014-10-22 | $0.004247 | $0.005385 | $0.004229 | $0.004985 | $96.14 | $7,337.03 |
| 2014-10-23 | $0.004982 | $0.005009 | $0.004356 | $0.004380 | $10.51 | $6,446.51 |
| 2014-10-24 | $0.004382 | $0.004452 | $0.004261 | $0.004447 | $39.84 | $6,545.42 |
| 2014-10-25 | $0.004450 | $0.004642 | $0.004132 | $0.004171 | $55.51 | $6,138.69 |
| 2014-10-26 | $0.004173 | $0.004480 | $0.004091 | $0.004168 | $19.95 | $6,134.35 |
| 2014-10-27 | $0.004169 | $0.004169 | $0.003935 | $0.003975 | $32.63 | $5,850.12 |
| 2014-10-28 | $0.003977 | $0.004525 | $0.003924 | $0.003934 | $68.21 | $5,789.98 |
| 2014-10-29 | $0.003928 | $0.003936 | $0.003390 | $0.003393 | $11.99 | $4,993.73 |
| 2014-10-30 | $0.003394 | $0.004322 | $0.003394 | $0.004316 | $42.18 | $6,352.98 |
| 2014-10-31 | $0.004313 | $0.004319 | $0.003782 | $0.003793 | $9.93 | $5,582.12 |