Argo Blockchain ADR (ARBK)

ARBK
🏛️ Estados Unidos →
0.27
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12.91 12.93 12.03 12.16 0.3M
2021-12-30 12.82 13.18 12.60 12.72 0.3M
2021-12-29 13.06 13.26 12.79 12.82 0.3M
2021-12-28 14.04 14.25 13.06 13.33 0.3M
2021-12-27 14.25 14.80 13.95 14.73 0.3M
2021-12-23 12.96 14.12 12.75 13.94 0.6M
2021-12-22 12.40 13.13 12.35 12.92 0.4M
2021-12-21 12.40 12.50 11.73 12.35 0.3M
2021-12-20 11.50 12.00 11.34 11.38 0.6M
2021-12-17 12.00 13.46 11.60 12.97 0.8M
2021-12-16 13.00 13.15 12.10 12.39 0.3M
2021-12-15 12.70 13.11 11.95 13.06 0.3M
2021-12-14 12.61 13.55 12.17 12.70 0.4M
2021-12-13 13.24 13.24 12.03 12.25 0.5M
2021-12-10 14.13 14.37 13.05 13.19 0.3M
2021-12-09 14.05 14.45 13.15 13.24 0.4M
2021-12-08 14.37 14.72 13.78 14.72 0.4M
2021-12-07 14.91 14.93 14.30 14.51 0.5M
2021-12-06 14.19 14.23 12.53 13.52 1.4M
2021-12-03 16.80 16.97 14.93 15.32 0.6M
2021-12-02 17.23 17.40 15.82 16.40 0.8M
2021-12-01 18.46 18.84 17.21 17.32 0.5M
2021-11-30 17.97 18.65 17.81 18.05 0.4M
2021-11-29 18.52 18.75 17.42 17.92 0.5M
2021-11-26 17.95 18.63 17.80 18.48 0.2M
2021-11-24 17.85 19.14 17.50 18.89 0.7M
2021-11-23 17.77 17.99 17.00 17.86 0.4M
2021-11-22 18.60 18.88 16.96 17.20 0.7M
2021-11-19 17.97 19.01 17.70 18.90 0.5M
2021-11-18 19.35 19.35 17.56 17.66 0.9M
2021-11-17 19.80 21.00 18.65 19.31 1.0M
2021-11-16 18.74 20.19 18.58 19.98 1.9M
2021-11-15 19.31 19.41 17.76 18.10 0.6M
2021-11-12 18.57 19.25 18.43 18.96 0.5M
2021-11-11 19.00 19.67 18.30 19.52 0.5M
2021-11-10 20.45 20.45 18.60 19.09 0.9M
2021-11-09 18.90 20.63 17.99 20.56 1.9M
2021-11-08 17.30 18.85 17.23 18.37 1.2M
2021-11-05 16.85 17.59 16.37 17.49 0.8M
2021-11-04 17.40 17.82 17.02 17.31 0.6M
2021-11-03 17.05 17.72 17.00 17.33 0.7M
2021-11-02 18.10 18.50 17.25 17.97 0.9M
2021-11-01 17.41 18.42 17.31 17.82 1.1M
2021-10-29 16.43 17.00 16.28 16.85 0.3M
2021-10-28 15.96 16.93 15.82 16.26 0.6M
2021-10-27 16.50 16.58 15.41 15.80 0.5M
2021-10-26 17.36 17.55 16.72 16.79 0.6M
2021-10-25 17.05 18.69 17.05 18.25 0.7M
2021-10-22 18.59 18.70 16.82 17.02 0.6M
2021-10-21 18.99 20.17 18.26 18.76 1.1M
2021-10-20 17.73 18.28 17.65 18.04 0.5M
2021-10-19 17.55 18.73 17.33 17.83 0.7M
2021-10-18 16.90 18.44 16.57 17.23 1.2M
2021-10-15 16.05 17.20 15.55 16.92 0.9M
2021-10-14 15.90 15.90 15.13 15.60 0.3M
2021-10-13 15.25 15.63 14.97 15.43 0.3M
2021-10-12 15.59 15.72 14.95 15.24 0.4M
2021-10-11 15.70 15.92 15.39 15.63 0.5M
2021-10-08 16.04 16.50 15.35 15.50 0.8M
2021-10-07 16.07 16.50 15.69 16.39 0.4M
2021-10-06 16.68 17.28 16.00 16.32 0.7M
2021-10-05 16.13 16.68 15.86 16.27 0.5M
2021-10-04 16.13 16.60 15.66 16.13 0.5M
2021-10-01 16.50 16.92 16.01 16.49 0.8M
2021-09-30 15.58 16.17 15.25 16.00 0.5M
2021-09-29 16.07 16.16 15.25 15.40 0.5M
2021-09-28 16.93 16.93 15.17 15.41 1.2M
2021-09-27 17.33 17.33 15.64 17.00 1.7M
2021-09-24 16.90 19.33 16.11 16.60 3.8M
2021-09-23 15.01 17.67 14.50 16.75 9.4M