Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001610 | $0.001619 | $0.001588 | $0.001599 | $0.2516 | $7,181.15 |
| 2015-09-02 | $0.001599 | $0.001681 | $0.001395 | $0.001671 | $179.36 | $7,512.00 |
| 2015-09-03 | $0.001671 | $0.001674 | $0.001476 | $0.001482 | $8.74 | $6,661.63 |
| 2015-09-04 | $0.001482 | $0.001612 | $0.001482 | $0.001608 | $4.89 | $7,229.08 |
| 2015-09-05 | $0.001607 | $0.001894 | $0.001602 | $0.001645 | $19.23 | $7,396.39 |
| 2015-09-06 | $0.001645 | $0.002004 | $0.001643 | $0.001680 | $0.09648 | $7,550.60 |
| 2015-09-07 | $0.001679 | $0.001924 | $0.001671 | $0.001681 | $0.1122 | $7,555.42 |
| 2015-09-08 | $0.001679 | $0.002248 | $0.001678 | $0.001849 | $278.22 | $8,316.97 |
| 2015-09-09 | $0.001829 | $0.002190 | $0.001822 | $0.002024 | $32.81 | $9,103.82 |
| 2015-09-10 | $0.002024 | $0.002150 | $0.001913 | $0.002147 | $2.47 | $9,659.22 |
| 2015-09-11 | $0.002146 | $0.002153 | $0.001914 | $0.002041 | $6.82 | $9,182.88 |
| 2015-09-12 | $0.002041 | $0.002041 | $0.001656 | $0.001999 | $23.98 | $8,992.21 |
| 2015-09-13 | $0.001999 | $0.002005 | $0.001610 | $0.001623 | $0.005261 | $7,298.76 |
| 2015-09-14 | $0.001620 | $0.001740 | $0.001528 | $0.001730 | $17.91 | $7,781.56 |
| 2015-09-15 | $0.001730 | $0.001832 | $0.001524 | $0.001832 | $1.52 | $8,238.63 |
| 2015-09-16 | $0.001831 | $0.001836 | $0.001592 | $0.001606 | $0.03320 | $7,223.08 |
| 2015-09-17 | $0.001606 | $0.001815 | $0.001605 | $0.001815 | $11.05 | $8,167.58 |
| 2015-09-18 | $0.001815 | $0.001869 | $0.001291 | $0.001293 | $86.69 | $5,818.55 |
| 2015-09-19 | $0.001293 | $0.001845 | $0.001288 | $0.001620 | $67.29 | $7,290.33 |
| 2015-09-20 | $0.001620 | $0.001789 | $0.001387 | $0.001449 | $3.31 | $6,520.97 |
| 2015-09-21 | $0.001450 | $0.001960 | $0.001446 | $0.001702 | $3.50 | $7,659.27 |
| 2015-09-22 | $0.001703 | $0.001849 | $0.001688 | $0.001729 | $0.2037 | $7,784.88 |
| 2015-09-23 | $0.001730 | $0.001950 | $0.001386 | $0.001941 | $325.49 | $8,739.56 |
| 2015-09-24 | $0.001941 | $0.002106 | $0.001738 | $0.001876 | $40.75 | $8,446.32 |
| 2015-09-25 | $0.001876 | $0.002129 | $0.001874 | $0.002070 | $369.66 | $9,317.56 |
| 2015-09-26 | $0.002069 | $0.002112 | $0.001870 | $0.002063 | $30.42 | $9,284.98 |
| 2015-09-27 | $0.002062 | $0.002064 | $0.001872 | $0.001874 | $0.02061 | $8,434.36 |
| 2015-09-28 | $0.001874 | $0.002071 | $0.001870 | $0.001925 | $9.67 | $8,666.97 |
| 2015-09-29 | $0.001925 | $0.002157 | $0.001902 | $0.002148 | $8.19 | $9,668.99 |
| 2015-09-30 | $0.002149 | $0.002173 | $0.001676 | $0.001889 | $79.21 | $8,502.32 |