Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.001883 | $0.002037 | $0.001796 | $0.001923 | $14.30 | $2,829.89 |
| 2015-02-02 | $0.001918 | $0.002040 | $0.001862 | $0.002003 | $9.46 | $2,948.33 |
| 2015-02-03 | $0.002001 | $0.002059 | $0.001886 | $0.001908 | $22.83 | $2,808.12 |
| 2015-02-04 | $0.001909 | $0.002043 | $0.001857 | $0.002010 | $15.13 | $2,958.53 |
| 2015-02-05 | $0.002010 | $0.002176 | $0.001954 | $0.001964 | $21.23 | $2,890.09 |
| 2015-02-06 | $0.001965 | $0.001968 | $0.001795 | $0.001802 | $30.15 | $2,652.77 |
| 2015-02-07 | $0.001803 | $0.001922 | $0.001803 | $0.001856 | $14.26 | $2,731.64 |
| 2015-02-08 | $0.001856 | $0.001899 | $0.001793 | $0.001849 | $11.64 | $2,721.34 |
| 2015-02-09 | $0.001850 | $0.001943 | $0.001777 | $0.001785 | $18.80 | $2,627.38 |
| 2015-02-10 | $0.001787 | $0.001868 | $0.001744 | $0.001789 | $10.27 | $2,633.19 |
| 2015-02-11 | $0.001787 | $0.001996 | $0.001786 | $0.001866 | $19.62 | $2,746.35 |
| 2015-02-12 | $0.001867 | $0.002203 | $0.001816 | $0.001928 | $49.87 | $2,837.73 |
| 2015-02-13 | $0.001929 | $0.002522 | $0.001901 | $0.002522 | $45.41 | $3,712.13 |
| 2015-02-14 | $0.002521 | $0.002521 | $0.002212 | $0.002335 | $20.27 | $3,437.06 |
| 2015-02-15 | $0.002331 | $0.002384 | $0.002022 | $0.002075 | $10.97 | $3,054.52 |
| 2015-02-16 | $0.002085 | $0.002148 | $0.002023 | $0.002050 | $6.95 | $3,016.77 |
| 2015-02-17 | $0.002051 | $0.002103 | $0.002018 | $0.002074 | $10.41 | $3,052.93 |
| 2015-02-18 | $0.002076 | $0.002097 | $0.002000 | $0.002039 | $17.40 | $3,000.43 |
| 2015-02-19 | $0.002039 | $0.002092 | $0.002015 | $0.002077 | $30.74 | $3,057.41 |
| 2015-02-20 | $0.002074 | $0.002173 | $0.002062 | $0.002087 | $53.35 | $3,071.55 |
| 2015-02-21 | $0.002084 | $0.002178 | $0.002074 | $0.002085 | $17.95 | $3,068.12 |
| 2015-02-22 | $0.002086 | $0.002102 | $0.001990 | $0.002010 | $11.27 | $2,957.82 |
| 2015-02-23 | $0.002008 | $0.002043 | $0.001978 | $0.002031 | $18.07 | $2,989.85 |
| 2015-02-24 | $0.002033 | $0.002042 | $0.002012 | $0.002032 | $9.96 | $2,990.95 |
| 2015-02-25 | $0.002032 | $0.002037 | $0.002004 | $0.002018 | $21.64 | $2,969.80 |
| 2015-02-26 | $0.002018 | $0.002021 | $0.001991 | $0.002011 | $15.03 | $2,959.51 |
| 2015-02-27 | $0.002010 | $0.002197 | $0.002010 | $0.002155 | $18.02 | $3,172.57 |
| 2015-02-28 | $0.002155 | $0.002159 | $0.002083 | $0.002108 | $10.60 | $3,102.56 |