Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003796 | $0.004086 | $0.003615 | $0.003668 | $49.74 | $5,398.66 |
| 2014-11-02 | $0.003672 | $0.004077 | $0.003503 | $0.003666 | $31.30 | $5,396.23 |
| 2014-11-03 | $0.003663 | $0.004166 | $0.003662 | $0.003685 | $48.09 | $5,423.75 |
| 2014-11-04 | $0.003681 | $0.003710 | $0.003461 | $0.003563 | $19.13 | $5,243.77 |
| 2014-11-05 | $0.003565 | $0.004343 | $0.002901 | $0.003229 | $126.24 | $4,751.89 |
| 2014-11-06 | $0.003228 | $0.004105 | $0.003219 | $0.003671 | $9.40 | $5,403.23 |
| 2014-11-07 | $0.003677 | $0.004277 | $0.003643 | $0.003856 | $21.06 | $5,674.86 |
| 2014-11-08 | $0.003853 | $0.004225 | $0.003629 | $0.003638 | $138.63 | $5,354.59 |
| 2014-11-09 | $0.003637 | $0.004065 | $0.003627 | $0.004065 | $12.71 | $5,982.97 |
| 2014-11-10 | $0.004054 | $0.004059 | $0.003701 | $0.003761 | $8.30 | $5,535.60 |
| 2014-11-11 | $0.003750 | $0.004586 | $0.003700 | $0.004056 | $59.25 | $5,969.37 |
| 2014-11-12 | $0.004059 | $0.005202 | $0.004059 | $0.004871 | $28.92 | $7,169.32 |
| 2014-11-13 | $0.004914 | $0.005257 | $0.004613 | $0.004859 | $4.96 | $7,152.46 |
| 2014-11-14 | $0.004833 | $0.004957 | $0.004521 | $0.004806 | $30.97 | $7,073.20 |
| 2014-11-15 | $0.004828 | $0.005090 | $0.003951 | $0.004006 | $69.57 | $5,895.98 |
| 2014-11-16 | $0.003991 | $0.004178 | $0.003990 | $0.004077 | $9.09 | $6,000.22 |
| 2014-11-17 | $0.004082 | $0.004315 | $0.003968 | $0.004076 | $5.84 | $5,998.58 |
| 2014-11-18 | $0.004080 | $0.004124 | $0.003742 | $0.003756 | $51.11 | $5,527.88 |
| 2014-11-19 | $0.003743 | $0.004092 | $0.003743 | $0.003920 | $29.52 | $5,769.25 |
| 2014-11-20 | $0.003917 | $0.004531 | $0.003683 | $0.003976 | $66.49 | $5,851.50 |
| 2014-11-21 | $0.003976 | $0.004462 | $0.003887 | $0.003965 | $35.34 | $5,835.28 |
| 2014-11-22 | $0.003973 | $0.004462 | $0.003965 | $0.003970 | $4.77 | $5,843.77 |
| 2014-11-23 | $0.003973 | $0.004286 | $0.003973 | $0.004135 | $15.47 | $6,086.41 |
| 2014-11-24 | $0.004128 | $0.004379 | $0.004128 | $0.004263 | $10.62 | $6,274.14 |
| 2014-11-25 | $0.004263 | $0.004545 | $0.003982 | $0.004129 | $85.38 | $6,077.03 |
| 2014-11-26 | $0.004136 | $0.004417 | $0.004031 | $0.004417 | $138.04 | $6,500.82 |
| 2014-11-27 | $0.004442 | $0.004694 | $0.004173 | $0.004255 | $25.63 | $6,262.59 |
| 2014-11-28 | $0.004251 | $0.004403 | $0.004122 | $0.004329 | $6.01 | $6,371.86 |
| 2014-11-29 | $0.004326 | $0.004457 | $0.004211 | $0.004224 | $14.35 | $6,217.51 |
| 2014-11-30 | $0.004224 | $0.004257 | $0.004036 | $0.004068 | $14.57 | $5,987.19 |