Argo Blockchain

ARB
🏛️ États-Unis →
0.03
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 26.73 26.81 26.73 26.75 0.0M
2023-12-28 26.75 26.82 26.75 26.81 0.0M
2023-12-27 26.81 26.87 26.81 26.83 0.0M
2023-12-26 26.83 26.85 26.79 26.81 0.0M
2023-12-22 26.73 26.81 26.73 26.75 0.0M
2023-12-21 26.71 26.81 26.71 26.78 0.0M
2023-12-20 26.73 26.79 26.73 26.74 0.0M
2023-12-19 26.80 26.81 26.78 26.78 0.0M
2023-12-18 26.69 26.73 26.69 26.73 0.0M
2023-12-15 26.69 26.69 26.65 26.65 0.0M
2023-12-14 26.65 26.65 26.57 26.63 0.0M
2023-12-13 26.60 26.67 26.60 26.67 0.0M
2023-12-12 26.48 26.62 26.48 26.58 0.0M
2023-12-11 26.47 26.53 26.47 26.49 0.0M
2023-12-08 26.45 26.47 26.45 26.47 0.0M
2023-12-07 26.48 26.48 26.41 26.44 0.0M
2023-12-06 26.48 26.49 26.43 26.45 0.0M
2023-12-05 26.48 26.51 26.45 26.48 0.0M
2023-12-04 26.46 26.52 26.46 26.47 0.0M
2023-12-01 26.45 26.49 26.43 26.43 0.0M
2023-11-30 26.44 26.47 26.43 26.45 0.0M
2023-11-29 26.47 26.50 26.41 26.44 0.0M
2023-11-28 26.47 26.52 26.45 26.47 0.0M
2023-11-27 26.47 26.51 26.46 26.46 0.0M
2023-11-24 26.45 26.48 26.45 26.48 0.0M
2023-11-22 26.43 26.46 26.41 26.45 0.2M
2023-11-21 26.43 26.46 26.39 26.42 0.0M
2023-11-20 26.39 26.43 26.39 26.41 0.0M
2023-11-17 26.45 26.45 26.40 26.42 0.0M
2023-11-16 26.33 26.36 26.29 26.31 0.0M
2023-11-15 26.35 26.39 26.28 26.28 0.0M
2023-11-14 26.32 26.32 26.26 26.30 0.0M
2023-11-13 26.25 26.25 26.15 26.21 0.0M
2023-11-10 26.20 26.26 26.19 26.24 0.0M
2023-11-09 26.28 26.28 26.18 26.23 0.0M
2023-11-08 26.24 26.27 26.23 26.23 0.0M
2023-11-07 26.25 26.25 26.20 26.24 0.0M
2023-11-06 26.23 26.34 26.23 26.34 0.0M
2023-11-03 26.31 26.33 26.28 26.29 0.0M
2023-11-02 26.24 26.26 26.20 26.23 0.0M
2023-11-01 26.22 26.30 26.20 26.25 0.0M
2023-10-31 26.28 26.28 26.21 26.24 0.0M
2023-10-30 26.19 26.26 26.19 26.26 0.0M
2023-10-27 26.19 26.19 26.14 26.15 0.0M
2023-10-26 26.16 26.22 26.16 26.20 0.0M
2023-10-25 26.21 26.21 26.17 26.20 0.0M
2023-10-24 26.30 26.30 26.24 26.24 0.0M
2023-10-23 26.25 26.29 26.25 26.29 0.0M
2023-10-20 26.27 26.27 26.23 26.23 0.0M
2023-10-19 26.22 26.28 26.22 26.25 0.0M
2023-10-18 26.29 26.33 26.25 26.28 0.0M
2023-10-17 26.25 26.30 26.25 26.28 0.0M
2023-10-16 26.24 26.25 26.24 26.25 0.0M
2023-10-13 26.25 26.27 26.15 26.15 0.1M
2023-10-12 26.23 26.26 26.21 26.25 0.0M
2023-10-11 26.27 26.29 26.24 26.29 0.0M
2023-10-10 26.29 26.29 26.26 26.29 0.0M
2023-10-09 26.21 26.27 26.21 26.27 0.0M
2023-10-06 26.13 26.27 26.13 26.19 0.0M
2023-10-05 26.21 26.26 26.21 26.24 0.0M
2023-10-04 26.25 26.29 26.21 26.24 0.1M
2023-10-03 26.18 26.22 26.18 26.21 0.0M
2023-10-02 26.24 26.24 26.18 26.21 0.0M
2023-09-29 26.22 26.25 26.19 26.25 0.0M
2023-09-28 26.22 26.27 26.21 26.24 0.0M
2023-09-27 26.21 26.24 26.18 26.21 0.0M
2023-09-26 26.22 26.31 26.21 26.24 0.0M
2023-09-25 26.17 26.27 26.17 26.25 0.0M
2023-09-22 26.25 26.25 26.21 26.21 0.0M
2023-09-21 26.18 26.21 26.13 26.15 0.0M
2023-09-20 26.19 26.22 26.07 26.14 0.0M
2023-09-19 26.14 26.19 26.14 26.19 0.0M
2023-09-18 26.13 26.20 26.13 26.16 0.0M
2023-09-15 26.18 26.19 26.14 26.16 0.0M
2023-09-14 26.13 26.18 26.13 26.17 0.0M
2023-09-13 26.13 26.15 26.12 26.15 0.0M
2023-09-12 26.17 26.21 26.14 26.20 0.0M
2023-09-11 26.12 26.15 26.12 26.14 0.0M
2023-09-08 26.01 26.14 26.01 26.12 0.0M
2023-09-07 26.00 26.14 26.00 26.09 0.0M
2023-09-06 26.06 26.12 26.06 26.12 0.0M
2023-09-05 26.07 26.10 26.05 26.07 0.0M
2023-09-01 26.01 26.10 26.01 26.08 0.0M
2023-08-31 26.07 26.07 26.02 26.05 0.0M
2023-08-30 26.07 26.07 26.02 26.02 0.0M
2023-08-29 25.99 26.07 25.99 26.05 0.0M
2023-08-28 26.03 26.05 26.01 26.02 0.0M
2023-08-25 25.89 25.96 25.89 25.92 0.0M
2023-08-24 25.85 25.90 25.83 25.88 0.0M
2023-08-23 25.77 25.92 25.77 25.92 0.0M
2023-08-22 25.74 25.85 25.74 25.85 0.0M
2023-08-21 25.56 25.80 25.56 25.80 0.0M
2023-08-18 25.72 25.74 25.72 25.74 0.0M
2023-08-17 25.71 25.73 25.68 25.72 0.0M
2023-08-16 25.69 25.73 25.69 25.69 0.0M
2023-08-15 25.74 25.78 25.74 25.74 0.0M
2023-08-14 25.77 25.77 25.74 25.75 0.0M
2023-08-11 25.68 25.76 25.65 25.74 0.0M
2023-08-10 25.67 25.76 25.67 25.74 0.0M
2023-08-09 25.76 25.76 25.76 25.76 0.0M
2023-08-08 25.76 25.77 25.71 25.77 0.0M
2023-08-07 25.65 25.69 25.64 25.68 0.0M
2023-08-04 25.64 25.66 25.64 25.65 0.0M
2023-08-03 25.63 25.64 25.61 25.63 0.0M
2023-08-02 25.63 25.69 25.63 25.65 0.0M
2023-08-01 25.61 25.67 25.61 25.65 0.0M
2023-07-31 25.60 25.63 25.60 25.62 0.0M
2023-07-28 25.59 25.63 25.58 25.60 0.0M
2023-07-27 25.58 25.58 25.49 25.49 0.0M
2023-07-26 25.38 25.54 25.38 25.51 0.0M
2023-07-25 25.44 25.51 25.44 25.47 0.0M
2023-07-24 25.45 25.56 25.45 25.53 0.0M
2023-07-21 25.56 25.59 25.52 25.52 0.0M
2023-07-20 25.61 25.61 25.55 25.57 0.0M
2023-07-19 25.68 25.68 25.63 25.63 0.0M
2023-07-18 25.63 25.65 24.88 25.64 0.0M
2023-07-17 25.53 25.69 25.53 25.64 0.0M
2023-07-14 25.58 25.61 25.54 25.59 0.0M
2023-07-13 25.59 25.59 25.57 25.58 0.0M
2023-07-12 24.66 25.59 24.66 25.56 0.0M
2023-07-11 25.48 25.59 25.46 25.59 0.0M
2023-07-10 25.53 25.54 25.50 25.52 0.0M
2023-07-07 25.59 25.61 25.49 25.53 0.0M
2023-07-06 25.43 25.54 25.41 25.52 0.2M
2023-07-05 25.31 25.48 25.31 25.47 0.0M
2023-07-03 25.43 25.50 25.42 25.42 0.0M
2023-06-30 25.40 25.50 25.40 25.47 0.0M
2023-06-29 25.38 25.42 25.34 25.41 0.0M
2023-06-28 25.30 25.43 25.30 25.36 0.0M
2023-06-27 25.28 25.40 25.28 25.39 0.1M
2023-06-26 25.19 25.25 25.18 25.25 0.0M
2023-06-23 25.24 25.28 25.21 25.21 0.0M
2023-06-22 25.22 25.30 25.19 25.24 0.0M
2023-06-21 25.30 25.30 25.27 25.30 0.0M
2023-06-20 25.75 25.75 25.24 25.25 0.0M
2023-06-16 25.25 25.27 25.20 25.26 0.0M
2023-06-15 24.98 25.16 24.98 25.12 0.0M
2023-06-14 25.01 25.09 25.01 25.03 0.0M
2023-06-13 25.02 25.09 25.02 25.08 0.0M
2023-06-12 24.96 25.01 24.95 25.01 0.0M
2023-06-09 25.09 25.09 24.92 24.96 0.0M
2023-06-08 25.00 25.02 24.95 25.00 0.0M
2023-06-07 25.10 25.10 24.96 25.02 0.0M
2023-06-06 24.94 24.98 24.91 24.96 0.0M
2023-06-05 24.96 24.96 24.88 24.94 0.2M
2023-06-02 24.93 24.93 24.87 24.93 0.0M
2023-06-01 24.90 24.90 24.84 24.87 0.0M
2023-05-31 24.79 25.38 24.79 25.38 0.0M
2023-05-30 24.69 24.77 24.69 24.77 0.0M
2023-05-26 24.79 24.81 24.75 24.76 0.0M
2023-05-25 24.81 24.82 24.81 24.81 0.0M
2023-05-24 24.75 24.87 24.75 24.81 0.0M
2023-05-23 24.64 24.85 24.64 24.83 0.0M
2023-05-22 24.75 24.76 24.71 24.71 0.0M
2023-05-19 24.76 24.79 24.75 24.77 0.0M
2023-05-18 24.78 24.81 24.75 24.81 0.0M
2023-05-17 24.79 24.85 24.77 24.82 0.0M
2023-05-16 24.88 24.88 24.74 24.84 0.0M
2023-05-15 24.99 25.08 24.99 25.08 0.0M
2023-05-12 25.21 25.21 24.95 25.05 0.1M
2023-05-11 25.07 25.11 24.97 25.05 0.1M
2023-05-10 25.24 25.24 25.13 25.16 0.0M
2023-05-09 25.21 25.22 25.15 25.21 0.0M
2023-05-08 25.13 25.16 25.13 25.14 0.0M
2023-05-05 25.26 25.31 25.15 25.24 0.0M
2023-05-04 25.13 25.24 25.13 25.20 0.0M
2023-05-03 25.56 25.57 25.46 25.46 0.0M
2023-05-02 25.61 25.62 25.55 25.56 0.0M
2023-05-01 25.62 25.63 25.57 25.63 0.0M
2023-04-28 25.66 25.67 25.56 25.61 0.0M
2023-04-27 25.58 25.66 25.58 25.66 0.0M
2023-04-26 25.65 25.65 25.62 25.64 0.0M
2023-04-25 25.70 25.70 25.63 25.64 0.0M
2023-04-24 25.73 25.74 25.70 25.74 0.0M
2023-04-21 25.79 25.79 25.75 25.75 0.0M
2023-04-20 25.78 25.78 25.72 25.75 0.0M
2023-04-19 25.71 25.79 25.71 25.76 0.0M
2023-04-18 25.77 25.77 25.68 25.70 0.0M
2023-04-17 25.57 25.77 25.57 25.77 0.0M
2023-04-14 25.53 25.69 25.53 25.64 0.1M
2023-04-13 25.58 25.67 25.58 25.63 0.0M
2023-04-12 25.54 25.58 25.53 25.56 0.0M
2023-04-11 25.56 25.56 25.49 25.55 0.0M
2023-04-10 25.34 25.50 25.34 25.50 0.0M
2023-04-06 25.47 25.47 25.41 25.41 0.0M
2023-04-05 25.41 25.45 25.34 25.42 0.0M
2023-04-04 25.33 25.47 25.33 25.44 0.1M
2023-04-03 25.38 25.45 25.36 25.38 0.0M
2023-03-31 25.33 25.38 25.30 25.36 0.0M
2023-03-30 25.43 25.46 25.40 25.44 0.0M
2023-03-29 25.33 25.33 25.29 25.32 0.0M
2023-03-28 25.27 25.28 25.24 25.27 0.0M
2023-03-27 25.19 25.31 25.19 25.27 0.0M
2023-03-24 25.01 25.12 25.01 25.08 0.0M
2023-03-23 24.64 25.04 24.50 24.99 0.0M
2023-03-22 24.99 25.05 24.95 24.95 0.0M
2023-03-21 25.01 25.08 25.00 25.05 0.0M
2023-03-20 24.98 24.99 24.95 24.96 0.0M
2023-03-17 25.03 25.03 24.97 24.97 0.0M
2023-03-16 25.03 25.10 25.03 25.09 0.0M
2023-03-15 24.98 25.07 24.98 25.06 0.0M
2023-03-14 25.04 25.07 25.01 25.04 0.2M
2023-03-13 24.90 25.09 24.90 24.92 0.0M
2023-03-10 25.18 25.26 25.10 25.22 0.0M
2023-03-09 25.00 25.43 25.00 25.35 0.0M
2023-03-08 25.43 25.43 25.37 25.40 0.0M
2023-03-07 25.36 25.41 25.34 25.39 0.0M
2023-03-06 25.43 25.43 25.32 25.34 0.0M
2023-03-03 25.44 25.51 25.40 25.45 0.0M
2023-03-02 25.51 25.53 25.09 25.40 0.3M
2023-03-01 25.41 25.52 25.41 25.52 0.0M
2023-02-28 25.58 25.63 25.58 25.59 0.0M
2023-02-27 25.53 25.75 25.53 25.68 0.0M
2023-02-24 25.75 25.88 25.74 25.84 0.0M
2023-02-23 25.84 25.85 25.71 25.79 0.2M
2023-02-22 25.60 25.81 25.60 25.74 0.2M
2023-02-21 25.56 25.71 25.56 25.66 0.6M
2023-02-17 25.61 25.63 25.61 25.63 0.0M
2023-02-16 24.76 25.68 24.76 25.60 0.0M
2023-02-15 25.57 25.60 25.54 25.55 0.0M
2023-02-14 25.55 25.59 25.54 25.54 0.0M
2023-02-13 25.61 25.61 25.55 25.55 0.0M
2023-02-10 25.41 25.54 25.41 25.50 0.0M
2023-02-09 25.50 25.52 25.49 25.51 0.0M
2023-02-08 25.47 25.56 25.47 25.52 0.0M
2023-02-07 25.47 25.56 25.46 25.54 0.0M
2023-02-06 25.47 25.53 25.45 25.49 0.0M
2023-02-03 25.48 25.51 25.48 25.49 0.0M
2023-02-02 25.46 25.60 25.46 25.60 0.0M
2023-02-01 25.59 25.67 25.49 25.61 0.0M
2023-01-31 25.57 25.62 25.53 25.54 0.0M
2023-01-30 25.54 25.60 25.48 25.53 0.8M
2023-01-27 25.57 25.64 25.56 25.59 0.0M
2023-01-26 25.62 25.67 25.59 25.62 0.0M
2023-01-25 25.48 25.73 25.48 25.69 0.0M
2023-01-24 25.69 25.74 25.65 25.68 0.0M
2023-01-23 25.72 25.76 25.69 25.72 0.0M
2023-01-20 25.65 25.73 25.65 25.72 0.0M
2023-01-19 25.66 25.72 25.66 25.68 0.0M
2023-01-18 25.71 25.71 25.65 25.67 0.0M
2023-01-17 25.84 25.84 25.67 25.70 0.0M
2023-01-13 25.74 25.77 25.69 25.75 0.0M
2023-01-12 25.78 25.78 25.73 25.75 0.0M
2023-01-11 25.78 25.80 25.73 25.78 0.0M
2023-01-10 25.82 25.82 25.70 25.76 0.0M
2023-01-09 25.96 25.96 25.67 25.71 0.4M
2023-01-06 25.70 26.05 25.70 25.76 0.0M
2023-01-05 25.68 25.74 25.65 25.73 0.0M
2023-01-04 25.69 25.74 25.67 25.73 0.0M
2023-01-03 25.76 25.76 25.66 25.74 0.0M