Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001668 | $0.001886 | $0.001647 | $0.001884 | $30.83 | $2,773.47 |
| 2015-04-02 | $0.001884 | $0.001889 | $0.001718 | $0.001791 | $42.89 | $2,636.69 |
| 2015-04-03 | $0.001791 | $0.002028 | $0.001786 | $0.001900 | $64.68 | $2,796.20 |
| 2015-04-04 | $0.001900 | $0.002109 | $0.001886 | $0.001937 | $29.91 | $2,850.57 |
| 2015-04-05 | $0.001936 | $0.002020 | $0.001927 | $0.002018 | $17.15 | $2,970.94 |
| 2015-04-06 | $0.002020 | $0.002029 | $0.001823 | $0.001830 | $25.19 | $2,692.86 |
| 2015-04-07 | $0.001829 | $0.001900 | $0.001807 | $0.001815 | $6.82 | $2,670.99 |
| 2015-04-08 | $0.001815 | $0.001841 | $0.001680 | $0.001706 | $72.28 | $2,510.66 |
| 2015-04-09 | $0.001705 | $0.001912 | $0.001642 | $0.001757 | $60.27 | $2,586.62 |
| 2015-04-10 | $0.001757 | $0.001878 | $0.001709 | $0.001878 | $41.50 | $2,763.57 |
| 2015-04-11 | $0.001879 | $0.001932 | $0.001816 | $0.001824 | $56.33 | $2,685.35 |
| 2015-04-12 | $0.001824 | $0.002008 | $0.001686 | $0.001891 | $75.68 | $2,783.17 |
| 2015-04-13 | $0.001892 | $0.001924 | $0.001676 | $0.001700 | $84.23 | $2,501.50 |
| 2015-04-14 | $0.001830 | $0.001832 | $0.001607 | $0.001628 | $51.07 | $2,396.74 |
| 2015-04-15 | $0.001628 | $0.001860 | $0.001625 | $0.001691 | $66.04 | $2,488.67 |
| 2015-04-16 | $0.001692 | $0.002042 | $0.001683 | $0.001806 | $207.07 | $2,658.26 |
| 2015-04-17 | $0.001806 | $0.001941 | $0.001687 | $0.001719 | $16.21 | $2,530.04 |
| 2015-04-18 | $0.001718 | $0.002231 | $0.001718 | $0.001816 | $27.41 | $2,673.45 |
| 2015-04-19 | $0.001816 | $0.002345 | $0.001812 | $0.001892 | $48.44 | $2,784.94 |
| 2015-04-20 | $0.001892 | $0.001916 | $0.001732 | $0.001732 | $17.62 | $2,549.26 |
| 2015-04-21 | $0.001730 | $0.001890 | $0.001710 | $0.001829 | $40.23 | $2,691.73 |
| 2015-04-22 | $0.001835 | $0.001977 | $0.001781 | $0.001782 | $9.80 | $2,623.09 |
| 2015-04-23 | $0.001784 | $0.001975 | $0.001770 | $0.001783 | $19.09 | $2,624.34 |
| 2015-04-24 | $0.001783 | $0.001810 | $0.001724 | $0.001734 | $12.15 | $2,552.36 |
| 2015-04-25 | $0.001735 | $0.002399 | $0.001689 | $0.001835 | $110.42 | $2,700.13 |
| 2015-04-26 | $0.001834 | $0.002141 | $0.001760 | $0.001773 | $16.37 | $2,609.13 |
| 2015-04-27 | $0.001867 | $0.001885 | $0.001766 | $0.001880 | $1.55 | $2,766.50 |
| 2015-04-28 | $0.001880 | $0.001891 | $0.001795 | $0.001824 | $38.24 | $2,684.73 |
| 2015-04-29 | $0.001825 | $0.001919 | $0.001797 | $0.001828 | $4.56 | $2,691.08 |
| 2015-04-30 | $0.001827 | $0.001925 | $0.001750 | $0.001775 | $14.83 | $2,612.10 |