Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ARGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.91 | 0.020 | 0.95% | 1.89 | 1.91 | 1.86 | 20,870.00 |
| May 08 2024 | 1.89 | -0.020 | -1.05% | 1.89 | 1.95 | 1.87 | 41,162.00 |
| May 07 2024 | 1.91 | 0.050 | 2.64% | 1.83 | 2.18 | 1.80 | 118,273.00 |
| May 06 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
| May 05 2024 | 1.86 | -0.050 | -2.72% | 1.91 | 1.98 | 1.84 | 35,505.00 |
| May 04 2024 | 1.91 | 0.070 | 3.75% | 1.84 | 1.91 | 1.82 | 17,765.00 |
| May 03 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.90 | 1.78 | 20,662.00 |
| May 02 2024 | 1.80 | 0.040 | 2.44% | 1.76 | 1.85 | 1.72 | 34,358.00 |
| May 01 2024 | 1.76 | -0.020 | -1.18% | 1.78 | 1.82 | 1.70 | 35,884.00 |
| Apr 30 2024 | 1.78 | -0.090 | -4.71% | 1.88 | 1.90 | 1.70 | 51,689.00 |
| Apr 29 2024 | 1.87 | -0.060 | -2.86% | 1.92 | 1.94 | 1.85 | 28,621.00 |
| Apr 28 2024 | 1.92 | 0.010 | 0.42% | 1.93 | 2.06 | 1.89 | 35,542.00 |
| Apr 27 2024 | 1.92 | -0.010 | -0.73% | 1.91 | 1.98 | 1.87 | 29,891.00 |
| Apr 26 2024 | 1.93 | 0.020 | 1.21% | 1.88 | 2.03 | 1.85 | 44,844.00 |
| Apr 25 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| Apr 24 2024 | 1.91 | 0.050 | 2.47% | 1.86 | 1.96 | 1.85 | 27,792.00 |
| Apr 23 2024 | 1.86 | -0.080 | -4.07% | 1.94 | 1.94 | 1.83 | 30,986.00 |
| Apr 22 2024 | 1.94 | 0.050 | 2.38% | 1.92 | 1.96 | 1.89 | 19,933.00 |
| Apr 21 2024 | 1.89 | -0.020 | -0.89% | 1.91 | 1.97 | 1.88 | 23,932.00 |
| Apr 20 2024 | 1.91 | 0.070 | 3.86% | 1.85 | 1.92 | 1.83 | 25,444.00 |
| Apr 19 2024 | 1.84 | -0.020 | -1.29% | 1.85 | 1.90 | 1.80 | 26,347.00 |
| Apr 18 2024 | 1.86 | -0.010 | -0.59% | 1.85 | 1.93 | 1.79 | 39,246.00 |
| Apr 17 2024 | 1.88 | 0.100 | 5.51% | 1.78 | 1.94 | 1.77 | 55,378.00 |
| Apr 16 2024 | 1.78 | -0.040 | -1.99% | 1.81 | 1.98 | 1.73 | 88,134.00 |
| Apr 15 2024 | 1.81 | 0.090 | 5.10% | 1.75 | 1.90 | 1.70 | 50,412.00 |
| Apr 14 2024 | 1.73 | 0.110 | 6.55% | 1.65 | 1.78 | 1.55 | 61,741.00 |
| Apr 13 2024 | 1.62 | -0.260 | -14.02% | 1.88 | 1.95 | 1.51 | 94,577.00 |
| Apr 12 2024 | 1.88 | -0.180 | -8.64% | 2.06 | 2.15 | 1.79 | 45,115.00 |
| Apr 11 2024 | 2.06 | -0.020 | -0.91% | 2.09 | 2.14 | 2.04 | 34,273.00 |
| Apr 10 2024 | 2.08 | -0.020 | -0.72% | 2.08 | 2.14 | 2.06 | 19,893.00 |
| Apr 09 2024 | 2.10 | -0.010 | -0.29% | 2.10 | 2.16 | 2.07 | 24,407.00 |
| Apr 08 2024 | 2.10 | -0.060 | -2.73% | 2.16 | 2.32 | 2.05 | 61,370.00 |
| Apr 07 2024 | 2.16 | -0.070 | -3.01% | 2.22 | 2.35 | 2.12 | 62,884.00 |
| Apr 06 2024 | 2.23 | 0.050 | 2.16% | 2.20 | 2.37 | 2.12 | 42,626.00 |
| Apr 05 2024 | 2.18 | -0.030 | -1.22% | 2.18 | 2.20 | 2.05 | 89,474.00 |
| Apr 04 2024 | 2.21 | 0.030 | 1.47% | 2.14 | 2.48 | 2.11 | 187,116.00 |
| Apr 03 2024 | 2.18 | 0.240 | 12.46% | 1.94 | 2.29 | 1.87 | 64,538.00 |
| Apr 02 2024 | 1.93 | -0.140 | -6.75% | 2.06 | 2.11 | 1.90 | 69,912.00 |
| Apr 01 2024 | 2.07 | -0.120 | -5.51% | 2.17 | 2.28 | 2.01 | 48,796.00 |
| Mar 31 2024 | 2.20 | 0.050 | 2.52% | 2.13 | 2.27 | 2.11 | 56,721.00 |
| Mar 30 2024 | 2.14 | -0.080 | -3.65% | 2.24 | 2.36 | 2.12 | 39,528.00 |
| Mar 29 2024 | 2.22 | 0.010 | 0.41% | 2.22 | 2.41 | 2.15 | 66,793.00 |
| Mar 28 2024 | 2.21 | -0.040 | -1.95% | 2.26 | 2.30 | 2.10 | 91,324.00 |
| Mar 27 2024 | 2.26 | 0.010 | 0.31% | 2.27 | 2.41 | 2.18 | 57,244.00 |
| Mar 26 2024 | 2.25 | -0.210 | -8.35% | 2.45 | 2.45 | 2.18 | 59,464.00 |
| Mar 25 2024 | 2.46 | 0.040 | 1.45% | 2.42 | 2.48 | 2.30 | 48,400.00 |
| Mar 24 2024 | 2.42 | 0.130 | 5.72% | 2.23 | 2.49 | 2.23 | 91,743.00 |
| Mar 23 2024 | 2.29 | 0.080 | 3.57% | 2.22 | 2.49 | 2.22 | 61,603.00 |
| Mar 22 2024 | 2.21 | -0.030 | -1.43% | 2.27 | 2.34 | 2.15 | 38,425.00 |
| Mar 21 2024 | 2.24 | -0.080 | -3.61% | 2.33 | 2.44 | 2.22 | 49,706.00 |
| Mar 20 2024 | 2.33 | 0.140 | 6.36% | 2.20 | 2.70 | 2.13 | 139,413.00 |
| Mar 19 2024 | 2.19 | -0.040 | -1.75% | 2.25 | 2.46 | 2.06 | 100,635.00 |
| Mar 18 2024 | 2.23 | -0.140 | -6.04% | 2.39 | 2.40 | 2.09 | 39,647.00 |
| Mar 17 2024 | 2.37 | 0.120 | 5.20% | 2.26 | 2.40 | 2.18 | 31,453.00 |
| Mar 16 2024 | 2.25 | -0.250 | -9.99% | 2.51 | 2.59 | 2.20 | 56,795.00 |
| Mar 15 2024 | 2.50 | 0.100 | 4.21% | 2.24 | 2.68 | 2.20 | 183,467.00 |
| Mar 14 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
| Mar 13 2024 | 2.40 | -0.060 | -2.56% | 2.47 | 2.77 | 2.35 | 94,352.00 |
| Mar 12 2024 | 2.46 | -0.270 | -9.84% | 2.79 | 2.79 | 2.37 | 200,151.00 |
| Mar 11 2024 | 2.73 | 0.730 | 36.72% | 2.00 | 3.58 | 1.93 | 1,004,072.00 |
| Mar 10 2024 | 2.00 | 0.190 | 10.75% | 1.78 | 2.28 | 1.76 | 252,457.00 |
| Mar 09 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| Mar 08 2024 | 1.81 | 0.250 | 16.08% | 1.56 | 1.93 | 1.54 | 332,786.00 |
| Mar 07 2024 | 1.56 | -0.030 | -1.71% | 1.58 | 1.60 | 1.52 | 33,666.00 |
| Mar 06 2024 | 1.58 | 0.030 | 1.80% | 1.55 | 1.60 | 1.54 | 31,864.00 |
| Mar 05 2024 | 1.55 | -0.090 | -5.70% | 1.65 | 1.69 | 1.50 | 81,191.00 |
| Mar 04 2024 | 1.65 | 0.030 | 1.98% | 1.63 | 1.75 | 1.58 | 113,680.00 |
| Mar 03 2024 | 1.62 | -0.010 | -0.49% | 1.63 | 1.69 | 1.49 | 97,736.00 |
| Mar 02 2024 | 1.62 | 0.050 | 2.92% | 1.57 | 1.78 | 1.51 | 113,363.00 |
| Mar 01 2024 | 1.58 | 0.050 | 3.00% | 1.53 | 1.64 | 1.49 | 107,115.00 |
| Feb 29 2024 | 1.53 | -0.050 | -3.28% | 1.59 | 1.59 | 1.49 | 141,590.00 |
| Feb 28 2024 | 1.58 | -0.030 | -1.61% | 1.61 | 1.66 | 1.56 | 91,135.00 |
| Feb 27 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.65 | 1.58 | 72,288.00 |
| Feb 26 2024 | 1.61 | -0.030 | -1.53% | 1.64 | 1.64 | 1.56 | 65,995.00 |
| Feb 25 2024 | 1.64 | 0.00 | 0.12% | 1.64 | 1.66 | 1.62 | 11,350.00 |
| Feb 24 2024 | 1.63 | -0.010 | -0.79% | 1.65 | 1.67 | 1.60 | 24,692.00 |
| Feb 23 2024 | 1.65 | 0.00 | 0.00% | 1.66 | 1.68 | 1.62 | 49,978.00 |
| Feb 22 2024 | 1.65 | -0.010 | -0.84% | 1.66 | 1.76 | 1.62 | 66,499.00 |
| Feb 21 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.72 | 1.64 | 37,082.00 |
| Feb 20 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.76 | 1.64 | 70,107.00 |
| Feb 19 2024 | 1.67 | 0.020 | 1.15% | 1.65 | 1.76 | 1.63 | 101,662.00 |
| Feb 18 2024 | 1.65 | -0.060 | -3.22% | 1.71 | 1.74 | 1.64 | 38,890.00 |
| Feb 17 2024 | 1.71 | 0.020 | 1.07% | 1.71 | 1.82 | 1.69 | 143,477.00 |
| Feb 16 2024 | 1.69 | 0.050 | 3.30% | 1.63 | 1.73 | 1.62 | 78,315.00 |
| Feb 15 2024 | 1.63 | -0.010 | -0.85% | 1.65 | 1.67 | 1.61 | 57,250.00 |
| Feb 14 2024 | 1.65 | 0.00 | 0.12% | 1.64 | 1.68 | 1.60 | 44,470.00 |
| Feb 13 2024 | 1.65 | 0.030 | 1.92% | 1.62 | 1.67 | 1.60 | 33,282.00 |
| Feb 12 2024 | 1.62 | -0.080 | -4.44% | 1.69 | 1.71 | 1.60 | 54,609.00 |
| Feb 11 2024 | 1.69 | -0.020 | -1.00% | 1.70 | 1.77 | 1.69 | 32,874.00 |
| Feb 10 2024 | 1.71 | 0.050 | 2.89% | 1.66 | 1.74 | 1.65 | 43,405.00 |
