Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.004070 | $0.004560 | $0.003801 | $0.004172 | $36.42 | $6,140.13 |
| 2014-12-02 | $0.004172 | $0.004246 | $0.003420 | $0.003813 | $17.30 | $5,612.40 |
| 2014-12-03 | $0.003817 | $0.003819 | $0.003384 | $0.003746 | $2.82 | $5,514.08 |
| 2014-12-04 | $0.003753 | $0.003975 | $0.003399 | $0.003593 | $72.31 | $5,287.71 |
| 2014-12-05 | $0.003591 | $0.003627 | $0.003044 | $0.003049 | $67.92 | $4,487.31 |
| 2014-12-06 | $0.003048 | $0.003554 | $0.002969 | $0.003066 | $76.76 | $4,512.32 |
| 2014-12-07 | $0.003066 | $0.003380 | $0.003025 | $0.003031 | $8.27 | $4,460.85 |
| 2014-12-08 | $0.003030 | $0.004544 | $0.002947 | $0.003445 | $182.69 | $5,071.08 |
| 2014-12-09 | $0.003445 | $0.004047 | $0.002182 | $0.002814 | $264.63 | $4,142.13 |
| 2014-12-10 | $0.002814 | $0.003323 | $0.002623 | $0.002632 | $112.52 | $3,874.46 |
| 2014-12-11 | $0.002669 | $0.002939 | $0.002581 | $0.002664 | $47.66 | $3,920.80 |
| 2014-12-12 | $0.002666 | $0.002902 | $0.002459 | $0.002478 | $27.53 | $3,647.80 |
| 2014-12-13 | $0.002477 | $0.002742 | $0.002437 | $0.002439 | $14.12 | $3,589.23 |
| 2014-12-14 | $0.002434 | $0.002512 | $0.002429 | $0.002468 | $14.79 | $3,633.21 |
| 2014-12-15 | $0.002467 | $0.002608 | $0.002429 | $0.002469 | $37.69 | $3,634.33 |
| 2014-12-16 | $0.002472 | $0.002550 | $0.002322 | $0.002322 | $9.18 | $3,417.85 |
| 2014-12-17 | $0.002321 | $0.002645 | $0.002234 | $0.002645 | $8.53 | $3,892.39 |
| 2014-12-18 | $0.002645 | $0.002683 | $0.002352 | $0.002404 | $17.64 | $3,538.31 |
| 2014-12-19 | $0.002402 | $0.002571 | $0.002362 | $0.002565 | $10.51 | $3,775.29 |
| 2014-12-20 | $0.002563 | $0.002627 | $0.002380 | $0.002617 | $8.43 | $3,851.18 |
| 2014-12-21 | $0.002613 | $0.002614 | $0.002293 | $0.002294 | $6.28 | $3,376.48 |
| 2014-12-22 | $0.002296 | $0.002503 | $0.002294 | $0.002360 | $8.43 | $3,473.15 |
| 2014-12-23 | $0.002361 | $0.002650 | $0.002341 | $0.002379 | $24.55 | $3,501.26 |
| 2014-12-24 | $0.002377 | $0.002812 | $0.002352 | $0.002587 | $29.33 | $3,807.27 |
| 2014-12-25 | $0.002585 | $0.002588 | $0.002288 | $0.002549 | $16.26 | $3,751.47 |
| 2014-12-26 | $0.002550 | $0.003105 | $0.002278 | $0.002581 | $63.48 | $3,798.50 |
| 2014-12-27 | $0.002578 | $0.003277 | $0.002578 | $0.002740 | $21.21 | $4,032.41 |
| 2014-12-28 | $0.002742 | $0.003175 | $0.002712 | $0.003175 | $79.04 | $4,673.22 |
| 2014-12-29 | $0.002770 | $0.003478 | $0.002769 | $0.003182 | $159.60 | $4,684.04 |
| 2014-12-30 | $0.003193 | $0.003269 | $0.003159 | $0.003182 | $21.12 | $4,683.36 |
| 2014-12-31 | $0.003184 | $0.003238 | $0.003150 | $0.003202 | $64.45 | $4,712.77 |