Register to chat with like-minded investors on our interactive forums.ARGONUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000902 | 0.000045 | 5.25% | 0.000856 | 0.000902 | 0.000855 | 6,205,392.00 |
| Jul 17 2024 | 0.000857 | 0.000017 | 2.02% | 0.00084 | 0.00091 | 0.00084 | 16,058,141.00 |
| Jul 16 2024 | 0.000841 | -0.00000100 | -0.12% | 0.000841 | 0.000846 | 0.00084 | 15,756,228.00 |
| Jul 15 2024 | 0.000842 | 0.000014 | 1.69% | 0.000835 | 0.000843 | 0.000835 | 16,006,115.00 |
| Jul 14 2024 | 0.000828 | 0.000066 | 8.66% | 0.000764 | 0.000828 | 0.000761 | 7,133,988.00 |
| Jul 13 2024 | 0.000762 | -0.00001 | -1.30% | 0.000772 | 0.000774 | 0.000748 | 1,632,477.00 |
| Jul 12 2024 | 0.000772 | 0.00000010 | 0.01% | 0.000729 | 0.000772 | 0.000729 | 24,366.00 |
| Jul 11 2024 | 0.000772 | 0.00 | 0.00% | 0.000772 | 0.000772 | 0.000772 | 0.00 |
| Jul 10 2024 | 0.000772 | 0.000024 | 3.21% | 0.000724 | 0.000772 | 0.000724 | 4,261,331.00 |
| Jul 09 2024 | 0.000748 | 0.000034 | 4.76% | 0.000716 | 0.000748 | 0.000712 | 8,867,918.00 |
| Jul 08 2024 | 0.000715 | -0.000043 | -5.68% | 0.000758 | 0.00076 | 0.000704 | 9,067,947.00 |
| Jul 07 2024 | 0.000758 | -0.000014 | -1.81% | 0.000761 | 0.000761 | 0.000752 | 7,774,012.00 |
| Jul 06 2024 | 0.000772 | -0.00000300 | -0.39% | 0.000735 | 0.000809 | 0.000673 | 1,042,018.00 |
| Jul 05 2024 | 0.000775 | -0.000128 | -14.18% | 0.000848 | 0.000848 | 0.000215 | 3,443,487.00 |
| Jul 04 2024 | 0.000903 | -0.000017 | -1.85% | 0.000875 | 0.001016 | 0.00083 | 8,464,653.00 |
| Jul 03 2024 | 0.00092 | 0.000045 | 5.14% | 0.000915 | 0.00092 | 0.00086 | 78,213.00 |
| Jul 02 2024 | 0.000875 | -0.000035 | -3.84% | 0.000921 | 0.000958 | 0.00086 | 617,998.00 |
| Jul 01 2024 | 0.000911 | 0.00000050 | 0.05% | 0.000911 | 0.000911 | 0.000911 | 27,543.00 |
| Jun 30 2024 | 0.00091 | -0.000086 | -8.63% | 0.000996 | 0.000996 | 0.0009 | 418,564.00 |
| Jun 29 2024 | 0.000996 | -0.00000400 | -0.40% | 0.001027 | 0.001027 | 0.000911 | 1,673,249.00 |
| Jun 28 2024 | 0.001 | -0.000115 | -10.31% | 0.001114 | 0.001145 | 0.000998 | 4,233,294.00 |
| Jun 27 2024 | 0.001115 | 0.000054 | 5.09% | 0.001095 | 0.001198 | 0.00106 | 983,706.00 |
| Jun 26 2024 | 0.001061 | -0.000104 | -8.93% | 0.001165 | 0.001202 | 0.001 | 586,595.00 |
| Jun 25 2024 | 0.001165 | 0.000048 | 4.30% | 0.001113 | 0.001279 | 0.0011 | 5,523,603.00 |
| Jun 24 2024 | 0.001117 | 0.000077 | 7.40% | 0.001095 | 0.001202 | 0.001042 | 1,125,142.00 |
| Jun 23 2024 | 0.001041 | 0.00000080 | 0.08% | 0.001048 | 0.001202 | 0.001041 | 157,748.00 |
| Jun 22 2024 | 0.00104 | -0.000162 | -13.48% | 0.001178 | 0.001178 | 0.001028 | 3,681,263.00 |
| Jun 21 2024 | 0.001202 | 0.000072 | 6.37% | 0.00113 | 0.001202 | 0.000992 | 5,639,881.00 |
| Jun 20 2024 | 0.00113 | -0.000102 | -8.28% | 0.001219 | 0.001229 | 0.001111 | 3,053,596.00 |
| Jun 19 2024 | 0.001232 | 0.000127 | 11.53% | 0.001105 | 0.001327 | 0.001082 | 1,408,025.00 |
| Jun 18 2024 | 0.001105 | -0.00009 | -7.54% | 0.001205 | 0.001222 | 0.001 | 4,391,619.00 |
| Jun 17 2024 | 0.001194 | -0.000041 | -3.32% | 0.001263 | 0.00134 | 0.00101 | 4,284,080.00 |
| Jun 16 2024 | 0.001236 | -0.000027 | -2.14% | 0.001209 | 0.001236 | 0.001119 | 464,308.00 |
| Jun 15 2024 | 0.001263 | 0.000258 | 25.64% | 0.001164 | 0.001285 | 0.001164 | 4,863,619.00 |
| Jun 14 2024 | 0.001005 | -0.000295 | -22.69% | 0.001299 | 0.001299 | 0.001005 | 2,442,148.00 |
| Jun 13 2024 | 0.0013 | -0.00000200 | -0.15% | 0.0013 | 0.00134 | 0.0013 | 4,333,769.00 |
| Jun 12 2024 | 0.001302 | -0.00000600 | -0.46% | 0.001307 | 0.001315 | 0.001302 | 7,955,141.00 |
| Jun 11 2024 | 0.001309 | -0.000046 | -3.40% | 0.001354 | 0.00136 | 0.001288 | 10,976,431.00 |
| Jun 10 2024 | 0.001355 | -0.000046 | -3.29% | 0.001395 | 0.001404 | 0.001328 | 8,529,396.00 |
| Jun 09 2024 | 0.0014 | 0.000068 | 5.10% | 0.001331 | 0.0015 | 0.001158 | 8,741,264.00 |
| Jun 08 2024 | 0.001332 | -0.000138 | -9.39% | 0.001471 | 0.001473 | 0.001271 | 9,571,418.00 |
| Jun 07 2024 | 0.00147 | -0.000013 | -0.88% | 0.001484 | 0.001485 | 0.001461 | 9,364,788.00 |
| Jun 06 2024 | 0.001484 | 0.00000700 | 0.47% | 0.001475 | 0.001494 | 0.00146 | 8,806,319.00 |
| Jun 05 2024 | 0.001477 | 0.000011 | 0.75% | 0.001476 | 0.001511 | 0.001439 | 9,587,102.00 |
| Jun 04 2024 | 0.001466 | -0.000017 | -1.15% | 0.00148 | 0.00149 | 0.001439 | 5,108,764.00 |
| Jun 03 2024 | 0.001482 | 0.000042 | 2.92% | 0.001439 | 0.001496 | 0.001439 | 9,353,148.00 |
| Jun 02 2024 | 0.00144 | -0.00001 | -0.69% | 0.001443 | 0.001641 | 0.001402 | 7,483,176.00 |
| Jun 01 2024 | 0.00145 | 0.000045 | 3.20% | 0.001405 | 0.001476 | 0.001404 | 8,930,740.00 |
| May 31 2024 | 0.001406 | 0.00000500 | 0.36% | 0.001398 | 0.001409 | 0.001396 | 9,670,272.00 |
| May 30 2024 | 0.001401 | 0.000018 | 1.30% | 0.001384 | 0.001409 | 0.001375 | 9,942,548.00 |
| May 29 2024 | 0.001383 | 0.000073 | 5.57% | 0.001309 | 0.001409 | 0.001299 | 7,920,423.00 |
| May 28 2024 | 0.00131 | -0.000148 | -10.15% | 0.001456 | 0.001466 | 0.001271 | 9,580,921.00 |
| May 27 2024 | 0.001458 | 0.000011 | 0.76% | 0.001447 | 0.001462 | 0.001445 | 9,298,055.00 |
| May 26 2024 | 0.001446 | 0.00000600 | 0.42% | 0.00144 | 0.001447 | 0.001439 | 9,412,703.00 |
| May 25 2024 | 0.00144 | -0.00000010 | -0.01% | 0.001442 | 0.001451 | 0.001431 | 9,612,893.00 |
| May 24 2024 | 0.001441 | -0.000019 | -1.30% | 0.001464 | 0.001502 | 0.0014 | 7,673,365.00 |
| May 23 2024 | 0.00146 | 0.000071 | 5.11% | 0.001389 | 0.001514 | 0.001386 | 9,160,892.00 |
| May 22 2024 | 0.001389 | 0.000015 | 1.09% | 0.001378 | 0.0014 | 0.001368 | 9,041,865.00 |
| May 21 2024 | 0.001374 | -0.000014 | -1.01% | 0.001387 | 0.001416 | 0.001368 | 10,182,392.00 |
| May 20 2024 | 0.001388 | -0.00000300 | -0.22% | 0.001374 | 0.0014 | 0.001368 | 6,449,167.00 |
| May 19 2024 | 0.001391 | 0.000034 | 2.51% | 0.001357 | 0.001511 | 0.001352 | 7,159,914.00 |
| May 18 2024 | 0.001357 | -0.00000100 | -0.07% | 0.001368 | 0.001386 | 0.00135 | 9,883,914.00 |
| May 17 2024 | 0.001359 | -0.000043 | -3.07% | 0.001405 | 0.001418 | 0.001338 | 5,978,191.00 |
| May 16 2024 | 0.001402 | 0.000108 | 8.36% | 0.001293 | 0.001418 | 0.001293 | 4,347,063.00 |
| May 15 2024 | 0.001294 | 0.00000400 | 0.31% | 0.00129 | 0.001299 | 0.001277 | 9,383,666.00 |
| May 14 2024 | 0.00129 | -0.000027 | -2.05% | 0.001317 | 0.001317 | 0.00125 | 6,909,356.00 |
| May 13 2024 | 0.001318 | -0.000093 | -6.59% | 0.001413 | 0.001414 | 0.001287 | 8,656,832.00 |
| May 12 2024 | 0.001411 | -0.000101 | -6.68% | 0.001512 | 0.001514 | 0.00125 | 8,640,455.00 |
| May 11 2024 | 0.001511 | 0.00000200 | 0.13% | 0.001509 | 0.001514 | 0.001508 | 9,130,182.00 |
| May 10 2024 | 0.001509 | -0.00013 | -7.93% | 0.00164 | 0.001642 | 0.001485 | 8,592,779.00 |
| May 09 2024 | 0.001639 | 0.000056 | 3.54% | 0.001583 | 0.00169 | 0.001552 | 5,594,298.00 |
| May 08 2024 | 0.001583 | -0.000055 | -3.36% | 0.001656 | 0.001747 | 0.00155 | 8,142,554.00 |
| May 07 2024 | 0.001638 | -0.000225 | -12.08% | 0.001867 | 0.00203 | 0.001619 | 6,889,596.00 |
| May 06 2024 | 0.001863 | 0.000014 | 0.76% | 0.001845 | 0.001917 | 0.001797 | 5,906,713.00 |
| May 05 2024 | 0.001849 | 0.000103 | 5.91% | 0.001747 | 0.001885 | 0.001736 | 5,304,371.00 |
| May 04 2024 | 0.001746 | -0.00000020 | -0.01% | 0.001731 | 0.001846 | 0.001721 | 7,422,689.00 |
| May 03 2024 | 0.001746 | 0.000235 | 15.55% | 0.001511 | 0.001836 | 0.001407 | 6,377,328.00 |
| May 02 2024 | 0.001511 | 0.000062 | 4.28% | 0.001449 | 0.001613 | 0.001387 | 5,682,283.00 |
| May 01 2024 | 0.001449 | 0.00000600 | 0.42% | 0.001446 | 0.001648 | 0.001327 | 7,755,945.00 |
| Apr 30 2024 | 0.001443 | 0.000017 | 1.19% | 0.001424 | 0.001454 | 0.001424 | 7,661,440.00 |
| Apr 29 2024 | 0.001426 | -0.000311 | -17.91% | 0.001735 | 0.001747 | 0.001399 | 6,610,067.00 |
| Apr 28 2024 | 0.001737 | 0.000449 | 34.88% | 0.001289 | 0.002102 | 0.001287 | 10,623,896.00 |
| Apr 27 2024 | 0.001288 | 0.00002 | 1.58% | 0.001269 | 0.001299 | 0.001218 | 9,418,421.00 |
| Apr 26 2024 | 0.001268 | -0.000017 | -1.32% | 0.001284 | 0.001289 | 0.001263 | 10,476,486.00 |
| Apr 25 2024 | 0.001284 | -0.000023 | -1.76% | 0.001306 | 0.00131 | 0.0012 | 10,152,329.00 |
| Apr 24 2024 | 0.001307 | -0.000065 | -4.74% | 0.001373 | 0.001381 | 0.001304 | 9,674,523.00 |
| Apr 23 2024 | 0.001372 | -0.00011 | -7.42% | 0.001484 | 0.001514 | 0.001325 | 10,128,694.00 |
| Apr 22 2024 | 0.001483 | 0.000166 | 12.64% | 0.001313 | 0.0017 | 0.001308 | 9,042,688.00 |
| Apr 21 2024 | 0.001316 | 0.000041 | 3.21% | 0.001279 | 0.001327 | 0.001264 | 8,757,658.00 |
| Apr 20 2024 | 0.001275 | 0.000018 | 1.43% | 0.001261 | 0.001293 | 0.0012 | 10,031,761.00 |
