Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002494 | $0.002494 | $0.002433 | $0.002454 | $13.36 | $3,611.21 |
| 2015-08-02 | $0.002450 | $0.002488 | $0.002389 | $0.002425 | $50.43 | $3,569.11 |
| 2015-08-03 | $0.002425 | $0.002503 | $0.002404 | $0.002416 | $4.40 | $3,556.57 |
| 2015-08-04 | $0.002413 | $0.002497 | $0.002412 | $0.002456 | $17.01 | $3,615.45 |
| 2015-08-05 | $0.002456 | $0.002456 | $0.002401 | $0.002427 | $20.38 | $3,572.00 |
| 2015-08-06 | $0.002427 | $0.002563 | $0.002375 | $0.002561 | $72.41 | $3,769.28 |
| 2015-08-07 | $0.002560 | $0.002571 | $0.002407 | $0.002565 | $13.42 | $3,775.23 |
| 2015-08-08 | $0.002567 | $0.002569 | $0.002268 | $0.002269 | $8.15 | $3,339.18 |
| 2015-08-09 | $0.002271 | $0.002443 | $0.002261 | $0.002282 | $5.05 | $3,358.56 |
| 2015-08-10 | $0.002282 | $0.002389 | $0.002271 | $0.002343 | $31.79 | $3,447.99 |
| 2015-08-11 | $0.002343 | $0.002454 | $0.002271 | $0.002324 | $23.78 | $3,421.29 |
| 2015-08-12 | $0.002325 | $0.002464 | $0.002286 | $0.002461 | $35.85 | $3,622.45 |
| 2015-08-13 | $0.002461 | $0.002461 | $0.002263 | $0.002270 | $5.59 | $3,341.42 |
| 2015-08-14 | $0.002271 | $0.002384 | $0.002249 | $0.002288 | $12.34 | $3,368.15 |
| 2015-08-15 | $0.002288 | $0.002387 | $0.002247 | $0.002249 | $12.44 | $3,309.99 |
| 2015-08-16 | $0.002249 | $0.002257 | $0.002208 | $0.002223 | $6.63 | $3,272.25 |
| 2015-08-17 | $0.002223 | $0.002243 | $0.002211 | $0.002218 | $6.47 | $3,265.16 |
| 2015-08-18 | $0.002219 | $0.002221 | $0.001833 | $0.001833 | $8.95 | $2,698.14 |
| 2015-08-19 | $0.001815 | $0.002042 | $0.001815 | $0.001948 | $5.66 | $2,866.49 |
| 2015-08-20 | $0.001947 | $0.002039 | $0.001947 | $0.002001 | $34.74 | $2,945.22 |
| 2015-08-21 | $0.002000 | $0.002023 | $0.001807 | $0.001839 | $102.94 | $2,706.44 |
| 2015-08-22 | $0.001837 | $0.001954 | $0.001737 | $0.001800 | $10.57 | $2,649.45 |
| 2015-08-23 | $0.001799 | $0.001950 | $0.001768 | $0.001781 | $9.39 | $2,621.95 |
| 2015-08-24 | $0.001780 | $0.001821 | $0.001641 | $0.001649 | $4.88 | $2,426.89 |
| 2015-08-25 | $0.001642 | $0.001765 | $0.001581 | $0.001716 | $8.23 | $2,525.36 |
| 2015-08-26 | $0.001715 | $0.001783 | $0.001633 | $0.001635 | $170.84 | $2,406.36 |
| 2015-08-27 | $0.001635 | $0.001823 | $0.001635 | $0.001684 | $1.24 | $2,478.87 |
| 2015-08-28 | $0.001686 | $0.001871 | $0.001627 | $0.001678 | $2.90 | $2,470.08 |
| 2015-08-29 | $0.001678 | $0.001863 | $0.001648 | $0.001666 | $2.25 | $2,452.12 |
| 2015-08-30 | $0.001666 | $0.001729 | $0.001589 | $0.001599 | $24.61 | $7,184.47 |
| 2015-08-31 | $0.001601 | $0.001740 | $0.001581 | $0.001611 | $9.49 | $7,238.01 |