Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.003725 | $0.003785 | $0.003610 | $0.003652 | $12.81 | $5,375.43 |
| 2015-07-02 | $0.003647 | $0.003778 | $0.003323 | $0.003380 | $27.46 | $4,975.23 |
| 2015-07-03 | $0.003325 | $0.003550 | $0.003303 | $0.003336 | $10.97 | $4,909.93 |
| 2015-07-04 | $0.003337 | $0.003463 | $0.003223 | $0.003267 | $11.13 | $4,809.12 |
| 2015-07-05 | $0.003266 | $0.003434 | $0.003234 | $0.003400 | $14.44 | $5,004.95 |
| 2015-07-06 | $0.003402 | $0.003637 | $0.003234 | $0.003234 | $26.17 | $4,759.86 |
| 2015-07-07 | $0.003234 | $0.003293 | $0.003047 | $0.003067 | $19.41 | $4,513.95 |
| 2015-07-08 | $0.003061 | $0.003139 | $0.002800 | $0.003101 | $34.18 | $4,564.26 |
| 2015-07-09 | $0.003103 | $0.003218 | $0.002800 | $0.002988 | $27.43 | $4,398.35 |
| 2015-07-10 | $0.002986 | $0.003221 | $0.002957 | $0.002992 | $20.81 | $4,404.46 |
| 2015-07-11 | $0.002991 | $0.003082 | $0.002894 | $0.002899 | $40.36 | $4,266.20 |
| 2015-07-12 | $0.002899 | $0.003136 | $0.002893 | $0.003095 | $3.86 | $4,554.68 |
| 2015-07-13 | $0.003093 | $0.003182 | $0.002779 | $0.003069 | $43.69 | $4,517.12 |
| 2015-07-14 | $0.003067 | $0.003067 | $0.002829 | $0.002837 | $17.15 | $4,175.84 |
| 2015-07-15 | $0.002834 | $0.002918 | $0.002742 | $0.002749 | $12.12 | $4,045.87 |
| 2015-07-16 | $0.002747 | $0.002802 | $0.002623 | $0.002642 | $14.51 | $3,888.40 |
| 2015-07-17 | $0.002642 | $0.002774 | $0.002482 | $0.002530 | $14.22 | $3,723.60 |
| 2015-07-18 | $0.002529 | $0.002618 | $0.002483 | $0.002525 | $12.44 | $3,716.00 |
| 2015-07-19 | $0.002526 | $0.002526 | $0.002472 | $0.002480 | $17.69 | $3,650.73 |
| 2015-07-20 | $0.002482 | $0.002543 | $0.002476 | $0.002525 | $13.25 | $3,716.56 |
| 2015-07-21 | $0.002530 | $0.002553 | $0.002503 | $0.002505 | $7.84 | $3,687.61 |
| 2015-07-22 | $0.002502 | $0.002519 | $0.002489 | $0.002515 | $10.58 | $3,701.33 |
| 2015-07-23 | $0.002523 | $0.002525 | $0.002501 | $0.002515 | $9.45 | $3,701.58 |
| 2015-07-24 | $0.002515 | $0.002638 | $0.002499 | $0.002619 | $8.72 | $3,854.36 |
| 2015-07-25 | $0.002618 | $0.002830 | $0.002603 | $0.002662 | $5.96 | $3,918.56 |
| 2015-07-26 | $0.002662 | $0.002700 | $0.002607 | $0.002654 | $14.28 | $3,906.49 |
| 2015-07-27 | $0.002655 | $0.002704 | $0.002609 | $0.002663 | $5.52 | $3,920.11 |
| 2015-07-28 | $0.002663 | $0.002709 | $0.002662 | $0.002670 | $7.57 | $3,930.30 |
| 2015-07-29 | $0.002670 | $0.002671 | $0.002608 | $0.002635 | $29.62 | $3,878.75 |
| 2015-07-30 | $0.002635 | $0.002635 | $0.002514 | $0.002522 | $26.02 | $3,711.51 |
| 2015-07-31 | $0.002520 | $0.002528 | $0.002471 | $0.002489 | $15.00 | $3,664.00 |