Argo Blockchain Plc (0XP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0035 | -7.21649484536 | 0.0485 | 0.0574 | 0.0363 | 161421 | 0.04307004 | DE |
| 4 | 0.0028 | 6.63507109005 | 0.0422 | 0.0574 | 0.0363 | 99141 | 0.04582851 | DE |
| 12 | -0.031 | -40.7894736842 | 0.076 | 0.0799 | 0.0363 | 164258 | 0.05468595 | DE |
| 26 | -0.0632 | -58.4103512015 | 0.1082 | 0.1394 | 0.0363 | 215380 | 0.0795139 | DE |
| 52 | -0.1298 | -74.2562929062 | 0.1748 | 0.1938 | 0.0363 | 172977 | 0.1038647 | DE |
| 156 | -0.0614 | -57.7067669173 | 0.1064 | 0.4095 | 0.0363 | 184503 | 0.14987738 | DE |
| 260 | -1.975 | -97.7722772277 | 2.02 | 2.02 | 0.0363 | 153388 | 0.16248683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 0.049 | 0.008 | 19.51 | 0.0387 | 0.049 | 0.0387 | 109909 |
| 1741296420 | 0.041 | -0.0025 | -5.75 | 0.0444 | 0.0494 | 0.0407 | 228264 |
| 1741210020 | 0.0434999 | 0.0020999 | 5.07 | 0.0432 | 0.0462 | 0.039 | 126780 |
| 1741123620 | 0.0414 | -0.0015 | -3.50 | 0.0395 | 0.0465 | 0.0363 | 117049 |
| 1741037220 | 0.0429 | -0.0032 | -6.94 | 0.0485 | 0.0574 | 0.0386 | 225105 |
| 1740778020 | 0.0461 | 0.0036 | 8.47 | 0.045 | 0.0461 | 0.0425 | 5500 |
| 1740691620 | 0.0425 | -0.0015 | -3.41 | 0.0479 | 0.0491 | 0.0425 | 102972 |
| 1740605220 | 0.044 | -0.0025 | -5.38 | 0.0489 | 0.0489 | 0.044 | 32000 |
| 1740518820 | 0.0465 | -0.0024 | -4.91 | 0.0452 | 0.0465 | 0.0428 | 194403 |
| 1740432420 | 0.0489 | -0.0001 | -0.20 | 0.0453 | 0.0521 | 0.0452 | 109545 |
| 1740173220 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1740086820 | 0.049 | 0.0037 | 8.17 | 0.049 | 0.049 | 0.049 | 7000 |
| 1740000420 | 0.0453 | 0.0001 | 0.22 | 0.049 | 0.049 | 0.0453 | 21705 |
| 1739914020 | 0.0452 | 0 | 0.00 | 0.0456 | 0.0489 | 0.0452 | 49142 |
| 1739827620 | 0.0452 | -0.0039 | -7.94 | 0.0501 | 0.0501 | 0.0452 | 8086 |
| 1739568420 | 0.0491 | -0.004 | -7.53 | 0.0487 | 0.0534 | 0.0487 | 202400 |
| 1739482020 | 0.0531 | 0.0049 | 10.17 | 0.0527 | 0.0532 | 0.046 | 155611 |
| 1739395620 | 0.0482 | 0.0006 | 1.26 | 0.045 | 0.0521 | 0.045 | 154058 |
| 1739309220 | 0.0476 | 0.0026 | 5.78 | 0.0509999 | 0.0509999 | 0.0476 | 20636 |
| 1739222820 | 0.045 | 0.0020001 | 4.65 | 0.0422 | 0.0519 | 0.0422 | 13505 |
| 1738963620 | 0.0429999 | -0.0049 | -10.23 | 0.045 | 0.0518 | 0.0429999 | 15775 |
| 1738877220 | 0.0479 | -0.0027 | -5.34 | 0.0509999 | 0.0516 | 0.0479 | 44167 |
| 1738790820 | 0.0506 | 0.0057 | 12.69 | 0.0515 | 0.0519 | 0.0451 | 41782 |
| 1738704420 | 0.0449 | -0.0024 | -5.07 | 0.049 | 0.0519 | 0.0449 | 90092 |
| 1738618020 | 0.0473 | -0.002 | -4.06 | 0.0471 | 0.0549 | 0.0431 | 211646 |
| 1738358820 | 0.0492999 | -0.0086 | -14.85 | 0.0508 | 0.0566 | 0.0492999 | 435082 |
| 1738272420 | 0.0579 | 0.0141 | 32.19 | 0.042 | 0.058 | 0.042 | 733126 |
| 1738186020 | 0.0438 | -0.001 | -2.23 | 0.0416 | 0.0461 | 0.0416 | 164749 |
| 1738099620 | 0.0448 | -0.0015 | -3.24 | 0.0417 | 0.0484 | 0.0417 | 41650 |
| 1738013220 | 0.0463 | 0.0004 | 0.87 | 0.0416 | 0.0483 | 0.0398 | 310909 |
| 1737754020 | 0.0459 | 0.0009 | 2.00 | 0.0415 | 0.0459 | 0.0415 | 71227 |
| 1737667620 | 0.045 | -0.0008 | -1.75 | 0.0429 | 0.0462 | 0.0429 | 172114 |
| 1737581220 | 0.0458 | -0.0063 | -12.09 | 0.0541 | 0.0541 | 0.0423 | 770950 |
| 1737494820 | 0.0521 | -0.0086 | -14.17 | 0.0572 | 0.0577 | 0.0521 | 74860 |
| 1737408420 | 0.0607 | 0.0008 | 1.34 | 0.0604 | 0.0607 | 0.0551 | 206593 |
| 1737149220 | 0.0599 | 0.0043 | 7.73 | 0.059 | 0.0619 | 0.0551 | 45065 |
| 1737062820 | 0.0556 | -0.0033 | -5.60 | 0.0572 | 0.0594 | 0.0556 | 75762 |
| 1736976420 | 0.0589 | 0.003 | 5.37 | 0.0571 | 0.0591 | 0.0571 | 17680 |
| 1736890020 | 0.0559 | -0.004 | -6.68 | 0.0572 | 0.0599 | 0.0556 | 50400 |
| 1736803620 | 0.0599 | 0.0039 | 6.96 | 0.0556 | 0.0599 | 0.0556 | 53578 |
| 1736544420 | 0.056 | 0.0003 | 0.54 | 0.0556 | 0.056 | 0.0556 | 12032 |
| 1736458020 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 0 |
| 1736371620 | 0.0557 | -0.0053 | -8.69 | 0.06 | 0.06 | 0.0557 | 39356 |
| 1736285220 | 0.061 | -0.0006 | -0.97 | 0.0611 | 0.0612 | 0.0601 | 81850 |
| 1736198820 | 0.0616 | 0.0026 | 4.41 | 0.0556 | 0.0667 | 0.0556 | 896450 |
| 1735939620 | 0.059 | 0.0033 | 5.92 | 0.0556 | 0.059 | 0.0553 | 35517 |
| 1735853220 | 0.0557 | -0.0015 | -2.62 | 0.0501 | 0.059 | 0.0501 | 188158 |
| 1735594020 | 0.0572 | -0.0033 | -5.45 | 0.0534 | 0.0612 | 0.0534 | 79205 |
| 1735334820 | 0.0605 | -0.0018 | -2.89 | 0.0599 | 0.0613 | 0.0541 | 158342 |
| 1734989220 | 0.0623 | -0.0036 | -5.46 | 0.0591 | 0.065 | 0.0536 | 127645 |
| 1734730020 | 0.0659 | 0.0041 | 6.63 | 0.0549 | 0.0668 | 0.0549 | 364394 |
| 1734643620 | 0.0618 | 0.0017 | 2.83 | 0.0677 | 0.0677 | 0.0584 | 205361 |
| 1734557220 | 0.0601 | -0.0098 | -14.02 | 0.063 | 0.0699 | 0.0601 | 100156 |
| 1734470820 | 0.0699 | -0.004 | -5.41 | 0.0761 | 0.0761 | 0.067 | 187632 |
| 1734384420 | 0.0738999 | 0.0037999 | 5.42 | 0.076 | 0.0799 | 0.0664 | 718673 |
| 1734125220 | 0.0701 | 0.0043 | 6.53 | 0.0765 | 0.0765 | 0.0701 | 176163 |
| 1734038820 | 0.0658 | -0.0096 | -12.73 | 0.0742 | 0.0819 | 0.0638 | 860459 |
| 1733952420 | 0.0753999 | 0.0032999 | 4.58 | 0.0678 | 0.0769 | 0.0677 | 572263 |
| 1733866020 | 0.0721 | 0.0061 | 9.24 | 0.0574 | 0.0726 | 0.0574 | 84684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
