Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.002108 | $0.002108 | $0.001930 | $0.002052 | $20.75 | $3,019.83 |
| 2015-03-02 | $0.002050 | $0.002155 | $0.002012 | $0.002150 | $23.05 | $3,163.98 |
| 2015-03-03 | $0.002150 | $0.002206 | $0.002080 | $0.002135 | $25.67 | $3,143.07 |
| 2015-03-04 | $0.002135 | $0.002156 | $0.001931 | $0.001969 | $20.12 | $2,897.92 |
| 2015-03-05 | $0.001966 | $0.002063 | $0.001914 | $0.001995 | $26.23 | $2,936.72 |
| 2015-03-06 | $0.001997 | $0.002043 | $0.001957 | $0.001979 | $21.81 | $2,912.92 |
| 2015-03-07 | $0.001980 | $0.002076 | $0.001961 | $0.001997 | $26.66 | $2,938.97 |
| 2015-03-08 | $0.001997 | $0.002085 | $0.001971 | $0.001995 | $8.58 | $2,935.99 |
| 2015-03-09 | $0.001995 | $0.002382 | $0.001991 | $0.002090 | $228.79 | $3,076.03 |
| 2015-03-10 | $0.002088 | $0.002506 | $0.002060 | $0.002100 | $145.65 | $3,091.20 |
| 2015-03-11 | $0.002101 | $0.002463 | $0.002082 | $0.002129 | $42.35 | $3,133.05 |
| 2015-03-12 | $0.002128 | $0.002342 | $0.002047 | $0.002063 | $89.47 | $3,036.57 |
| 2015-03-13 | $0.002060 | $0.002203 | $0.002006 | $0.002006 | $5.78 | $2,952.07 |
| 2015-03-14 | $0.001997 | $0.002107 | $0.001967 | $0.001976 | $2.51 | $2,907.91 |
| 2015-03-15 | $0.001973 | $0.002078 | $0.001967 | $0.001999 | $9.95 | $2,942.60 |
| 2015-03-16 | $0.002005 | $0.002149 | $0.002000 | $0.002063 | $3.77 | $3,036.02 |
| 2015-03-17 | $0.002063 | $0.002141 | $0.001851 | $0.001876 | $17.70 | $2,760.48 |
| 2015-03-18 | $0.001876 | $0.001982 | $0.001667 | $0.001714 | $11.52 | $2,523.37 |
| 2015-03-19 | $0.001712 | $0.001763 | $0.001661 | $0.001721 | $7.71 | $2,532.90 |
| 2015-03-20 | $0.001722 | $0.001809 | $0.001714 | $0.001762 | $9.42 | $2,593.57 |
| 2015-03-21 | $0.001733 | $0.001733 | $0.001631 | $0.001638 | $11.21 | $2,411.06 |
| 2015-03-22 | $0.001638 | $0.001794 | $0.001635 | $0.001736 | $16.04 | $2,555.79 |
| 2015-03-23 | $0.001736 | $0.001827 | $0.001677 | $0.001704 | $20.66 | $2,508.19 |
| 2015-03-24 | $0.001704 | $0.001709 | $0.001560 | $0.001595 | $18.35 | $2,348.06 |
| 2015-03-25 | $0.001599 | $0.001643 | $0.001511 | $0.001597 | $14.12 | $2,350.65 |
| 2015-03-26 | $0.001598 | $0.001694 | $0.0003268 | $0.001416 | $567.92 | $2,084.66 |
| 2015-03-27 | $0.001417 | $0.001838 | $0.001309 | $0.001557 | $83.92 | $2,290.97 |
| 2015-03-28 | $0.001556 | $0.001884 | $0.001556 | $0.001770 | $66.19 | $2,605.52 |
| 2015-03-29 | $0.001770 | $0.001849 | $0.001590 | $0.001677 | $43.91 | $2,467.74 |
| 2015-03-30 | $0.001677 | $0.001770 | $0.001667 | $0.001709 | $2.38 | $2,515.15 |
| 2015-03-31 | $0.001708 | $0.001711 | $0.001658 | $0.001667 | $28.41 | $2,454.29 |