Register for real-time alerts, custom portfolio, and market movers
ARGONUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.000622 | -0.000094 | -13.12% | 0.000714 | 0.000714 | 0.000608 | 106,173.00 |
| Jul 27 2024 | 0.000716 | 0.000126 | 21.42% | 0.000589 | 0.000724 | 0.00055 | 886,890.00 |
| Jul 26 2024 | 0.00059 | -0.000013 | -2.16% | 0.000603 | 0.000621 | 0.000517 | 422,134.00 |
| Jul 25 2024 | 0.000603 | -0.000064 | -9.60% | 0.000667 | 0.000674 | 0.000588 | 405,033.00 |
| Jul 24 2024 | 0.000667 | 0.00004 | 6.38% | 0.000627 | 0.000971 | 0.000617 | 2,233,801.00 |
| Jul 23 2024 | 0.000627 | 0.00000700 | 1.13% | 0.00062 | 0.000768 | 0.000613 | 764,356.00 |
| Jul 22 2024 | 0.00062 | -0.00019 | -23.45% | 0.000848 | 0.001507 | 0.000587 | 903,745,248.00 |
| Jul 21 2024 | 0.00081 | -0.00000007 | -0.01% | 0.000809 | 0.000951 | 0.00072 | 1,492,865.00 |
| Jul 20 2024 | 0.00081 | -0.000102 | -11.19% | 0.000912 | 0.000912 | 0.000801 | 7,717.00 |
| Jul 19 2024 | 0.000912 | 0.000088 | 10.69% | 0.00082 | 0.000921 | 0.000811 | 34,863.00 |
| Jul 18 2024 | 0.000823 | -0.000025 | -2.95% | 0.000848 | 0.000872 | 0.000819 | 5,600.00 |
| Jul 17 2024 | 0.000848 | 0.00002 | 2.42% | 0.000828 | 0.000857 | 0.000811 | 1,601,337.00 |
| Jul 16 2024 | 0.000828 | -0.00000900 | -1.08% | 0.000837 | 0.00084 | 0.000804 | 3,863,755.00 |
| Jul 15 2024 | 0.000837 | 0.000055 | 7.03% | 0.000731 | 0.000852 | 0.000728 | 952,080.00 |
| Jul 14 2024 | 0.000782 | 0.000051 | 6.98% | 0.000731 | 0.000784 | 0.000728 | 528,876.00 |
| Jul 13 2024 | 0.000731 | 0.000011 | 1.53% | 0.00072 | 0.000761 | 0.000716 | 811,455.00 |
| Jul 12 2024 | 0.00072 | 0.00000700 | 0.98% | 0.000712 | 0.00074 | 0.000702 | 883,093.00 |
| Jul 11 2024 | 0.000713 | -0.00000063 | -0.09% | 0.000712 | 0.000741 | 0.000703 | 443,826.00 |
| Jul 10 2024 | 0.000714 | 0.00000700 | 0.99% | 0.000704 | 0.000724 | 0.000697 | 618,459.00 |
| Jul 09 2024 | 0.000706 | 0.000013 | 1.87% | 0.000694 | 0.000715 | 0.000691 | 5,922,265.00 |
| Jul 08 2024 | 0.000693 | -0.000037 | -5.06% | 0.001159 | 0.001258 | 0.000669 | 4,226,554.00 |
| Jul 07 2024 | 0.000731 | -0.000036 | -4.70% | 0.000766 | 0.000768 | 0.000731 | 69,233.00 |
| Jul 06 2024 | 0.000767 | 0.000051 | 7.13% | 0.000715 | 0.00077 | 0.000688 | 513,745.00 |
| Jul 05 2024 | 0.000716 | -0.000114 | -13.74% | 0.000823 | 0.000867 | 0.000712 | 107,301.00 |
| Jul 04 2024 | 0.00083 | -0.000027 | -3.15% | 0.000857 | 0.000941 | 0.000803 | 4,476,848.00 |
| Jul 03 2024 | 0.000857 | -0.000032 | -3.60% | 0.000889 | 0.000891 | 0.000845 | 6,090.00 |
| Jul 02 2024 | 0.000888 | -0.000074 | -7.69% | 0.000962 | 0.000969 | 0.00085 | 34,983.00 |
| Jul 01 2024 | 0.000963 | 0.00000072 | 0.07% | 0.001159 | 0.001509 | 0.000958 | 824,368.00 |
| Jun 30 2024 | 0.000962 | 0.000085 | 9.70% | 0.000877 | 0.000967 | 0.000871 | 29,625.00 |
| Jun 29 2024 | 0.000877 | -0.000136 | -13.43% | 0.001012 | 0.001021 | 0.000875 | 285,424.00 |
| Jun 28 2024 | 0.001012 | -0.000089 | -8.08% | 0.001104 | 0.001114 | 0.001009 | 1,451,795.00 |
| Jun 27 2024 | 0.001102 | 0.000024 | 2.23% | 0.001078 | 0.00111 | 0.001076 | 4,340.00 |
| Jun 26 2024 | 0.001077 | -0.000144 | -11.79% | 0.001159 | 0.001225 | 0.001005 | 1,015,103.00 |
| Jun 25 2024 | 0.001222 | 0.000082 | 7.19% | 0.001141 | 0.001222 | 0.00108 | 907,821.00 |
| Jun 24 2024 | 0.00114 | 0.00008 | 7.55% | 0.00106 | 0.001165 | 0.001004 | 94,660.00 |
| Jun 23 2024 | 0.00106 | 0.000012 | 1.14% | 0.001048 | 0.001085 | 0.001048 | 24,354.00 |
| Jun 22 2024 | 0.001048 | -0.000042 | -3.85% | 0.001091 | 0.001091 | 0.001046 | 573,197.00 |
| Jun 21 2024 | 0.00109 | -0.000034 | -3.02% | 0.001123 | 0.001127 | 0.000981 | 3,854,451.00 |
| Jun 20 2024 | 0.001124 | -0.000084 | -6.96% | 0.001208 | 0.001266 | 0.001115 | 2,157,722.00 |
| Jun 19 2024 | 0.001208 | 0.000164 | 15.73% | 0.001044 | 0.001242 | 0.001039 | 1,486,411.00 |
| Jun 18 2024 | 0.001044 | -0.000113 | -9.77% | 0.001159 | 0.00116 | 0.001017 | 1,198,633.00 |
| Jun 17 2024 | 0.001156 | -0.000038 | -3.18% | 0.001325 | 0.00133 | 0.001084 | 2,679,913.00 |
| Jun 16 2024 | 0.001195 | -0.000018 | -1.49% | 0.001211 | 0.001213 | 0.001133 | 241,192.00 |
| Jun 15 2024 | 0.001212 | 0.000099 | 8.89% | 0.001079 | 0.001221 | 0.001077 | 1,374,743.00 |
| Jun 14 2024 | 0.001113 | -0.000171 | -13.31% | 0.001286 | 0.001305 | 0.001076 | 2,177,749.00 |
| Jun 13 2024 | 0.001284 | 0.00000300 | 0.23% | 0.00128 | 0.001304 | 0.001261 | 4,833,878.00 |
| Jun 12 2024 | 0.001282 | -0.000013 | -1.00% | 0.001295 | 0.001315 | 0.001259 | 6,685,707.00 |
| Jun 11 2024 | 0.001295 | -0.000062 | -4.57% | 0.001357 | 0.001358 | 0.001271 | 4,529,983.00 |
| Jun 10 2024 | 0.001357 | -0.000014 | -1.02% | 0.001325 | 0.001361 | 0.001292 | 3,741,212.00 |
| Jun 09 2024 | 0.001371 | 0.000045 | 3.39% | 0.001325 | 0.001443 | 0.001252 | 5,309,408.00 |
| Jun 08 2024 | 0.001326 | -0.000109 | -7.60% | 0.001471 | 0.001476 | 0.001287 | 3,199,741.00 |
| Jun 07 2024 | 0.001435 | -0.000052 | -3.50% | 0.001486 | 0.001492 | 0.00142 | 5,186,929.00 |
| Jun 06 2024 | 0.001487 | -0.000021 | -1.39% | 0.001508 | 0.001512 | 0.001431 | 895,254.00 |
| Jun 05 2024 | 0.001508 | 0.000021 | 1.41% | 0.001357 | 0.001647 | 0.001348 | 2,177,132.00 |
| Jun 04 2024 | 0.001487 | 0.00002 | 1.36% | 0.001469 | 0.001494 | 0.001435 | 1,745,957.00 |
| Jun 03 2024 | 0.001467 | 0.000031 | 2.16% | 0.001435 | 0.001481 | 0.001402 | 5,769,276.00 |
| Jun 02 2024 | 0.001436 | 0.000025 | 1.77% | 0.001411 | 0.00156 | 0.00139 | 2,383,504.00 |
| Jun 01 2024 | 0.001411 | 0.000018 | 1.29% | 0.001392 | 0.001448 | 0.001363 | 6,318,966.00 |
| May 31 2024 | 0.001392 | 0.00000600 | 0.43% | 0.001386 | 0.00141 | 0.001356 | 7,010,845.00 |
| May 30 2024 | 0.001386 | 0.000031 | 2.29% | 0.001356 | 0.001414 | 0.001338 | 4,840,004.00 |
| May 29 2024 | 0.001355 | -0.000028 | -2.02% | 0.001344 | 0.001368 | 0.001289 | 3,354,290.00 |
| May 28 2024 | 0.001384 | -0.000057 | -3.96% | 0.001437 | 0.001444 | 0.001357 | 2,030,067.00 |
| May 27 2024 | 0.001441 | 0.000026 | 1.84% | 0.001357 | 0.00146 | 0.001348 | 5,588,912.00 |
| May 26 2024 | 0.001415 | -0.00000900 | -0.63% | 0.001425 | 0.001451 | 0.001407 | 6,123,350.00 |
| May 25 2024 | 0.001424 | 0.00000700 | 0.49% | 0.001414 | 0.001434 | 0.001411 | 4,688,969.00 |
| May 24 2024 | 0.001417 | -0.000049 | -3.34% | 0.00147 | 0.001492 | 0.00139 | 2,804,693.00 |
| May 23 2024 | 0.001466 | 0.000119 | 8.80% | 0.001345 | 0.001473 | 0.001321 | 4,947,436.00 |
| May 22 2024 | 0.001347 | -0.000018 | -1.32% | 0.001364 | 0.001404 | 0.001319 | 2,219,438.00 |
| May 21 2024 | 0.001365 | -0.000026 | -1.87% | 0.001357 | 0.001406 | 0.001333 | 4,490,021.00 |
| May 20 2024 | 0.001391 | 0.00001 | 0.72% | 0.00127 | 0.001483 | 0.001201 | 1,539,193.00 |
| May 19 2024 | 0.001381 | 0.000037 | 2.75% | 0.001343 | 0.001391 | 0.001321 | 2,146,453.00 |
| May 18 2024 | 0.001343 | -0.000016 | -1.18% | 0.00136 | 0.001374 | 0.00133 | 654,588.00 |
| May 17 2024 | 0.001359 | 0.00000500 | 0.37% | 0.001353 | 0.001434 | 0.00132 | 854,408.00 |
| May 16 2024 | 0.001354 | 0.000078 | 6.11% | 0.001275 | 0.001354 | 0.001261 | 7,322,588.00 |
| May 15 2024 | 0.001276 | 0.00000700 | 0.55% | 0.00127 | 0.001302 | 0.00126 | 5,655,832.00 |
| May 14 2024 | 0.001268 | -0.000029 | -2.24% | 0.001297 | 0.001312 | 0.001259 | 4,534,350.00 |
| May 13 2024 | 0.001297 | -0.000109 | -7.75% | 0.001606 | 0.001643 | 0.001142 | 4,326,641.00 |
| May 12 2024 | 0.001406 | -0.000078 | -5.26% | 0.001486 | 0.001495 | 0.001373 | 4,276,274.00 |
| May 11 2024 | 0.001484 | -0.00000048 | -0.03% | 0.001486 | 0.001529 | 0.001477 | 6,747,797.00 |
| May 10 2024 | 0.001484 | -0.000124 | -7.71% | 0.001606 | 0.001643 | 0.001463 | 3,867,955.00 |
| May 09 2024 | 0.001608 | 0.000033 | 2.09% | 0.001577 | 0.001666 | 0.001535 | 932,493.00 |
| May 08 2024 | 0.001576 | -0.000024 | -1.50% | 0.001597 | 0.00161 | 0.001523 | 3,491,230.00 |
| May 07 2024 | 0.0016 | -0.000242 | -13.14% | 0.001841 | 0.002018 | 0.001594 | 2,198,090.00 |
| May 06 2024 | 0.001841 | 0.000023 | 1.26% | 0.001412 | 0.001856 | 0.001246 | 2,740,464.00 |
| May 05 2024 | 0.001819 | 0.000104 | 6.09% | 0.001714 | 0.00187 | 0.001713 | 999,477.00 |
| May 04 2024 | 0.001714 | -0.000025 | -1.44% | 0.001737 | 0.001815 | 0.001703 | 3,620,217.00 |
| May 03 2024 | 0.001739 | 0.000244 | 16.34% | 0.001495 | 0.001747 | 0.001401 | 2,264,432.00 |
| May 02 2024 | 0.001495 | 0.000065 | 4.55% | 0.001429 | 0.001559 | 0.001413 | 4,665,617.00 |
| May 01 2024 | 0.00143 | 0.00001 | 0.70% | 0.001415 | 0.001629 | 0.001392 | 5,074,545.00 |
| Apr 30 2024 | 0.00142 | 0.00000500 | 0.35% | 0.001412 | 0.001453 | 0.001385 | 6,803,491.00 |
