Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001776 | $0.001883 | $0.001723 | $0.001723 | $9.63 | $2,535.40 |
| 2015-05-02 | $0.001722 | $0.001849 | $0.001722 | $0.001739 | $7.93 | $2,559.85 |
| 2015-05-03 | $0.001738 | $0.001874 | $0.001711 | $0.001733 | $39.70 | $2,550.88 |
| 2015-05-04 | $0.001733 | $0.001821 | $0.001698 | $0.001733 | $15.32 | $2,550.40 |
| 2015-05-05 | $0.001709 | $0.001802 | $0.001659 | $0.001688 | $23.80 | $2,484.89 |
| 2015-05-06 | $0.001688 | $0.001816 | $0.001653 | $0.001654 | $18.05 | $2,434.83 |
| 2015-05-07 | $0.001657 | $0.001877 | $0.001646 | $0.001781 | $145.54 | $2,621.19 |
| 2015-05-08 | $0.001782 | $0.001879 | $0.001722 | $0.001771 | $7.72 | $2,606.65 |
| 2015-05-09 | $0.001770 | $0.001855 | $0.001740 | $0.001767 | $3.07 | $2,600.41 |
| 2015-05-10 | $0.001765 | $0.001778 | $0.001734 | $0.001744 | $9.11 | $2,566.26 |
| 2015-05-11 | $0.001742 | $0.001771 | $0.001735 | $0.001754 | $12.78 | $2,581.82 |
| 2015-05-12 | $0.001756 | $0.001827 | $0.001741 | $0.001751 | $9.60 | $2,576.97 |
| 2015-05-13 | $0.001748 | $0.001768 | $0.001692 | $0.001703 | $8.17 | $2,506.54 |
| 2015-05-14 | $0.001702 | $0.001735 | $0.001688 | $0.001725 | $6.33 | $2,538.26 |
| 2015-05-15 | $0.001725 | $0.001831 | $0.001707 | $0.001820 | $16.86 | $2,678.67 |
| 2015-05-16 | $0.001820 | $0.001821 | $0.001699 | $0.001816 | $5.02 | $2,673.27 |
| 2015-05-17 | $0.001816 | $0.001824 | $0.001799 | $0.001804 | $18.94 | $2,655.80 |
| 2015-05-18 | $0.001804 | $0.001824 | $0.001698 | $0.001701 | $14.67 | $2,503.25 |
| 2015-05-19 | $0.001702 | $0.001756 | $0.001697 | $0.001707 | $2.43 | $2,512.53 |
| 2015-05-20 | $0.001707 | $0.001918 | $0.001707 | $0.001918 | $34.18 | $2,823.69 |
| 2015-05-21 | $0.001919 | $0.002057 | $0.001871 | $0.001930 | $23.90 | $2,840.47 |
| 2015-05-22 | $0.001930 | $0.002010 | $0.001801 | $0.001868 | $23.79 | $2,750.01 |
| 2015-05-23 | $0.001865 | $0.002283 | $0.001856 | $0.001966 | $64.34 | $2,894.08 |
| 2015-05-24 | $0.001966 | $0.002065 | $0.001963 | $0.001969 | $15.15 | $2,897.43 |
| 2015-05-25 | $0.001969 | $0.002038 | $0.001935 | $0.001944 | $9.07 | $2,861.56 |
| 2015-05-26 | $0.001944 | $0.001960 | $0.001907 | $0.001919 | $21.14 | $2,824.99 |
| 2015-05-27 | $0.001918 | $0.002288 | $0.001915 | $0.002081 | $36.33 | $3,062.81 |
| 2015-05-28 | $0.002081 | $0.002149 | $0.002019 | $0.002020 | $8.86 | $2,973.51 |
| 2015-05-29 | $0.002020 | $0.002248 | $0.001703 | $0.001743 | $193.59 | $2,565.15 |
| 2015-05-30 | $0.001743 | $0.002563 | $0.001740 | $0.001957 | $206.13 | $2,879.96 |
| 2015-05-31 | $0.001955 | $0.002306 | $0.001952 | $0.001982 | $7.95 | $2,917.68 |