Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARGONETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000044 | 0.00000043 | 654,588.00 |
| 17 May 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000047 | 0.00000043 | 854,408.00 |
| 16 May 2024 | 0.00000046 | 0.00000004 | 9.52% | 0.00000042 | 0.00000046 | 0.00000042 | 7,322,588.00 |
| 15 May 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000045 | 0.00000042 | 5,655,832.00 |
| 14 May 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000043 | 4,534,350.00 |
| 13 May 2024 | 0.00000044 | -0.00000004 | -8.33% | 0.00000048 | 0.00000048 | 0.00000043 | 5,625,459.00 |
| 12 May 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000051 | 0.00000047 | 4,276,274.00 |
| 11 May 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000051 | 6,747,797.00 |
| 10 May 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000054 | 0.00000054 | 0.00000049 | 3,867,955.00 |
| 09 May 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 932,493.00 |
| 08 May 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000053 | 0.00000051 | 3,491,230.00 |
| 07 May 2024 | 0.00000053 | -0.00000007 | -11.67% | 0.00000060 | 0.00000066 | 0.00000053 | 2,198,090.00 |
| 06 May 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000061 | 0.00000057 | 2,162,559.00 |
| 05 May 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000056 | 0.00000060 | 0.00000056 | 999,477.00 |
| 04 May 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000058 | 0.00000054 | 3,620,217.00 |
| 03 May 2024 | 0.00000056 | 0.00000006 | 12.00% | 0.00000050 | 0.00000058 | 0.00000046 | 2,264,432.00 |
| 02 May 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000052 | 0.00000048 | 4,665,617.00 |
| 01 May 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000048 | 0.00000057 | 0.00000046 | 5,074,545.00 |
| 30 Abr 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000049 | 0.00000043 | 6,803,491.00 |
| 29 Abr 2024 | 0.00000044 | -0.00000008 | -15.38% | 0.00000053 | 0.00000054 | 0.00000043 | 4,785,636.00 |
| 28 Abr 2024 | 0.00000052 | 0.00000013 | 33.33% | 0.00000039 | 0.00000062 | 0.00000038 | 2,631,867.00 |
| 27 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 5,438,227.00 |
| 26 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 6,807,722.00 |
| 25 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 3,361,925.00 |
| 24 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000041 | 1,566,376.00 |
| 23 Abr 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000046 | 0.00000047 | 0.00000042 | 4,680,394.00 |
| 22 Abr 2024 | 0.00000046 | 0.00000005 | 12.20% | 0.00000042 | 0.00000050 | 0.00000042 | 2,361,305.00 |
| 21 Abr 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000039 | 0.00000041 | 0.00000039 | 2,197,003.00 |
| 20 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 2,593,932.00 |
| 19 Abr 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000045 | 0.00000040 | 3,505,698.00 |
| 18 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 4,056,057.00 |
| 17 Abr 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000038 | 2,227,893.00 |
| 16 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 968,657.00 |
| 15 Abr 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000042 | 0.00000043 | 0.00000039 | 2,145,531.00 |
| 14 Abr 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000044 | 0.00000044 | 0.00000043 | 782,796.00 |
| 13 Abr 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000042 | 2,687,871.00 |
| 12 Abr 2024 | 0.00000046 | 0.00000008 | 21.05% | 0.00000042 | 0.00000053 | 0.00000042 | 213,208.00 |
| 11 Abr 2024 | 0.00000038 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000038 | 159,111.00 |
| 10 Abr 2024 | 0.00000038 | 0.00000002 | 5.56% | 0.00000036 | 0.00000038 | 0.00000036 | 2,637,764.00 |
| 09 Abr 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000044 | 0.00000036 | 2,095,736.00 |
| 08 Abr 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000040 | 0.00000038 | 167,170.00 |
| 07 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000040 | 0.00000040 | 0.00000039 | 1,103,973.00 |
| 06 Abr 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000039 | 0.00000038 | 3,805,261.00 |
| 05 Abr 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000041 | 0.00000038 | 4,248,253.00 |
| 04 Abr 2024 | 0.00000038 | 0.00000003 | 8.57% | 0.00000035 | 0.00000039 | 0.00000035 | 4,457,069.00 |
| 03 Abr 2024 | 0.00000035 | 0.00 | 0.00% | 0.00000035 | 0.00000036 | 0.00000034 | 3,091,239.00 |
| 02 Abr 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000039 | 0.00000035 | 3,911,841.00 |
| 01 Abr 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000037 | 0.00000036 | 2,294,412.00 |
| 31 Mar 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000043 | 0.00000036 | 2,515,855.00 |
| 30 Mar 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000037 | 0.00000040 | 0.00000036 | 954,092.00 |
| 29 Mar 2024 | 0.00000038 | 0.00000005 | 15.15% | 0.00000033 | 0.00000038 | 0.00000033 | 4,281,848.00 |
| 28 Mar 2024 | 0.00000033 | -0.00000003 | -8.33% | 0.00000036 | 0.00000037 | 0.00000033 | 7,937,575.00 |
| 27 Mar 2024 | 0.00000036 | -0.00000006 | -14.29% | 0.00000043 | 0.00000043 | 0.00000035 | 5,427,019.00 |
| 26 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000045 | 0.00000039 | 6,010,956.00 |
| 25 Mar 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000045 | 0.00000045 | 0.00000040 | 5,546,402.00 |
| 24 Mar 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000043 | 6,846,969.00 |
| 23 Mar 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000047 | 0.00000042 | 6,214,703.00 |
| 22 Mar 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000050 | 0.00000043 | 6,662,737.00 |
| 21 Mar 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000041 | 0.00000045 | 0.00000040 | 4,841,961.00 |
| 20 Mar 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000043 | 0.00000035 | 6,929,984.00 |
| 19 Mar 2024 | 0.00000039 | 0.00 | 0.00% | 0.00000039 | 0.00000044 | 0.00000038 | 6,020,945.00 |
| 18 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000045 | 0.00000037 | 6,230,909.00 |
| 17 Mar 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000044 | 0.00000045 | 0.00000039 | 6,462,388.00 |
| 16 Mar 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000041 | 0.00000045 | 0.00000040 | 6,420,176.00 |
| 15 Mar 2024 | 0.00000040 | -0.00000006 | -13.04% | 0.00000046 | 0.00000047 | 0.00000038 | 8,427,657.00 |
| 14 Mar 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 6,445,050.00 |
| 13 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000047 | 0.00000042 | 7,024,323.00 |
| 12 Mar 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000046 | 0.00000043 | 6,775,444.00 |
| 11 Mar 2024 | 0.00000046 | 0.00000004 | 9.52% | 0.00000041 | 0.00000048 | 0.00000039 | 6,949,541.00 |
| 10 Mar 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000039 | 0.00000045 | 0.00000036 | 8,054,508.00 |
| 09 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000040 | 0.00000043 | 0.00000039 | 5,868,011.00 |
| 08 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000037 | 8,147,725.00 |
| 07 Mar 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000043 | 0.00000039 | 6,762,345.00 |
| 06 Mar 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000043 | 0.00000033 | 7,845,661.00 |
| 05 Mar 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000047 | 0.00000040 | 5,599,233.00 |
| 04 Mar 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000049 | 0.00000041 | 6,242,868.00 |
| 03 Mar 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000047 | 0.00000043 | 5,482,315.00 |
| 02 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000049 | 0.00000043 | 5,603,405.00 |
| 01 Mar 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000043 | 7,355,648.00 |
| 29 Feb 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000044 | 0.00000046 | 0.00000042 | 7,607,616.00 |
| 28 Feb 2024 | 0.00000043 | -0.00000004 | -8.51% | 0.00000047 | 0.00000047 | 0.00000043 | 5,897,785.00 |
| 27 Feb 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000047 | 0.00000043 | 6,757,245.00 |
| 26 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 7,643,994.00 |
| 25 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000046 | 0.00000044 | 9,255,681.00 |
| 24 Feb 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000045 | 5,131,693.00 |
| 23 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000044 | 5,754,687.00 |
| 22 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000046 | 0.00000043 | 7,498,897.00 |
| 21 Feb 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000049 | 0.00000044 | 5,777,883.00 |
| 20 Feb 2024 | 0.00000047 | -0.00000004 | -7.84% | 0.00000052 | 0.00000053 | 0.00000047 | 5,464,847.00 |
| 19 Feb 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000049 | 4,696,172.00 |
| 18 Feb 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000056 | 0.00000052 | 7,441,773.00 |
| 17 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000052 | 0.00000054 | 0.00000052 | 6,816,811.00 |
