Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARGONETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.00000031 | -0.00000006 | -16.22% | 0.00000037 | 0.00000037 | 0.00000031 | 2,276,140.00 |
| Jun 13 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000038 | 0.00000036 | 4,833,878.00 |
| Jun 12 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000037 | 0.00000035 | 6,849,952.00 |
| Jun 11 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000038 | 0.00000036 | 4,529,983.00 |
| Jun 10 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000037 | 0.00000036 | 3,349,158.00 |
| Jun 09 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000039 | 0.00000031 | 5,309,408.00 |
| Jun 08 2024 | 0.00000036 | -0.00000004 | -10.00% | 0.00000040 | 0.00000040 | 0.00000034 | 3,199,741.00 |
| Jun 07 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000038 | 0.00000041 | 0.00000038 | 5,212,929.00 |
| Jun 06 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000038 | 0.00000039 | 0.00000038 | 895,254.00 |
| Jun 05 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000038 | 0.00000039 | 0.00000038 | 1,767,002.00 |
| Jun 04 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000038 | 1,745,957.00 |
| Jun 03 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000039 | 0.00000037 | 5,878,675.00 |
| Jun 02 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000041 | 0.00000037 | 2,383,504.00 |
| Jun 01 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000038 | 0.00000036 | 6,379,835.00 |
| May 31 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000037 | 0.00000036 | 7,128,670.00 |
| May 30 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000037 | 0.00000036 | 5,017,650.00 |
| May 29 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000034 | 0.00000037 | 0.00000034 | 3,354,290.00 |
| May 28 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000037 | 0.00000035 | 2,065,183.00 |
| May 27 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000037 | 0.00000036 | 6,626,472.00 |
| May 26 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000038 | 0.00000037 | 6,123,350.00 |
| May 25 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000038 | 0.00000038 | 0.00000038 | 4,688,969.00 |
| May 24 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000038 | 2,804,693.00 |
| May 23 2024 | 0.00000039 | 0.00000003 | 8.33% | 0.00000036 | 0.00000039 | 0.00000035 | 4,947,436.00 |
| May 22 2024 | 0.00000036 | 0.00 | 0.00% | 0.00000036 | 0.00000037 | 0.00000036 | 2,219,438.00 |
| May 21 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000036 | 4,512,408.00 |
| May 20 2024 | 0.00000037 | -0.00000008 | -17.78% | 0.00000045 | 0.00000045 | 0.00000037 | 893,909.00 |
| May 19 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000045 | 0.00000043 | 2,146,453.00 |
| May 18 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000044 | 0.00000043 | 654,588.00 |
| May 17 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000047 | 0.00000043 | 854,408.00 |
| May 16 2024 | 0.00000046 | 0.00000004 | 9.52% | 0.00000042 | 0.00000046 | 0.00000042 | 7,322,588.00 |
| May 15 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000045 | 0.00000042 | 5,655,832.00 |
| May 14 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000043 | 4,534,350.00 |
| May 13 2024 | 0.00000044 | -0.00000004 | -8.33% | 0.00000048 | 0.00000048 | 0.00000043 | 5,625,459.00 |
| May 12 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000051 | 0.00000047 | 4,276,274.00 |
| May 11 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000051 | 6,747,797.00 |
| May 10 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000054 | 0.00000054 | 0.00000049 | 3,867,955.00 |
| May 09 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 932,493.00 |
| May 08 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000053 | 0.00000051 | 3,491,230.00 |
| May 07 2024 | 0.00000053 | -0.00000007 | -11.67% | 0.00000060 | 0.00000066 | 0.00000053 | 2,198,090.00 |
| May 06 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000061 | 0.00000057 | 2,162,559.00 |
| May 05 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000056 | 0.00000060 | 0.00000056 | 999,477.00 |
| May 04 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000058 | 0.00000054 | 3,620,217.00 |
| May 03 2024 | 0.00000056 | 0.00000006 | 12.00% | 0.00000050 | 0.00000058 | 0.00000046 | 2,264,432.00 |
| May 02 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000052 | 0.00000048 | 4,665,617.00 |
| May 01 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000048 | 0.00000057 | 0.00000046 | 5,074,545.00 |
| Apr 30 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000049 | 0.00000043 | 6,803,491.00 |
| Apr 29 2024 | 0.00000044 | -0.00000008 | -15.38% | 0.00000053 | 0.00000054 | 0.00000043 | 4,785,636.00 |
| Apr 28 2024 | 0.00000052 | 0.00000013 | 33.33% | 0.00000039 | 0.00000062 | 0.00000038 | 2,631,867.00 |
| Apr 27 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 5,438,227.00 |
| Apr 26 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 6,807,722.00 |
| Apr 25 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 3,361,925.00 |
| Apr 24 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000041 | 1,566,376.00 |
| Apr 23 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000046 | 0.00000047 | 0.00000042 | 4,680,394.00 |
| Apr 22 2024 | 0.00000046 | 0.00000005 | 12.20% | 0.00000042 | 0.00000050 | 0.00000042 | 2,361,305.00 |
| Apr 21 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000039 | 0.00000041 | 0.00000039 | 2,197,003.00 |
| Apr 20 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 2,593,932.00 |
| Apr 19 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000045 | 0.00000040 | 3,505,698.00 |
| Apr 18 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 4,056,057.00 |
| Apr 17 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000038 | 2,227,893.00 |
| Apr 16 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 968,657.00 |
| Apr 15 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000042 | 0.00000043 | 0.00000039 | 2,145,531.00 |
| Apr 14 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000044 | 0.00000044 | 0.00000043 | 782,796.00 |
| Apr 13 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000042 | 2,687,871.00 |
| Apr 12 2024 | 0.00000046 | 0.00000008 | 21.05% | 0.00000042 | 0.00000053 | 0.00000042 | 213,208.00 |
| Apr 11 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000038 | 159,111.00 |
| Apr 10 2024 | 0.00000038 | 0.00000002 | 5.56% | 0.00000036 | 0.00000038 | 0.00000036 | 2,637,764.00 |
| Apr 09 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000044 | 0.00000036 | 2,095,736.00 |
| Apr 08 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000040 | 0.00000038 | 167,170.00 |
| Apr 07 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000040 | 0.00000040 | 0.00000039 | 1,103,973.00 |
| Apr 06 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000038 | 3,805,261.00 |
| Apr 05 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000041 | 0.00000038 | 4,248,253.00 |
| Apr 04 2024 | 0.00000038 | 0.00000003 | 8.57% | 0.00000035 | 0.00000039 | 0.00000035 | 4,457,069.00 |
| Apr 03 2024 | 0.00000035 | 0.00 | 0.00% | 0.00000035 | 0.00000036 | 0.00000034 | 3,091,239.00 |
| Apr 02 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000039 | 0.00000035 | 3,911,841.00 |
| Apr 01 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000037 | 0.00000036 | 2,294,412.00 |
| Mar 31 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000043 | 0.00000036 | 2,515,855.00 |
| Mar 30 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000037 | 0.00000040 | 0.00000036 | 954,092.00 |
| Mar 29 2024 | 0.00000038 | 0.00000005 | 15.15% | 0.00000033 | 0.00000038 | 0.00000033 | 4,281,848.00 |
| Mar 28 2024 | 0.00000033 | -0.00000003 | -8.33% | 0.00000036 | 0.00000037 | 0.00000033 | 7,937,575.00 |
| Mar 27 2024 | 0.00000036 | -0.00000006 | -14.29% | 0.00000043 | 0.00000043 | 0.00000035 | 5,427,019.00 |
| Mar 26 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000045 | 0.00000039 | 6,010,956.00 |
| Mar 25 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000045 | 0.00000045 | 0.00000040 | 5,546,402.00 |
| Mar 24 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000043 | 6,846,969.00 |
| Mar 23 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000047 | 0.00000042 | 6,214,703.00 |
| Mar 22 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000050 | 0.00000043 | 6,662,737.00 |
| Mar 21 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000041 | 0.00000045 | 0.00000040 | 4,841,961.00 |
| Mar 20 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000043 | 0.00000035 | 6,929,984.00 |
| Mar 19 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000044 | 0.00000038 | 6,020,945.00 |
| Mar 18 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000045 | 0.00000037 | 6,230,909.00 |
| Mar 17 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000044 | 0.00000045 | 0.00000039 | 6,462,388.00 |
| Mar 16 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000041 | 0.00000045 | 0.00000040 | 6,420,176.00 |
