ILS
USD
Mkt. Cap.
₪ 46.64 M
Vol. 24H
ARG 3.13 M (₪ 7.3 M)
Open 24h
₪ 2.371
Low/High 24h
₪ 2.268 - ₪ 2.394
Last trade
ARG 29.019 ( ₪ 67.669) / CCCAGG
Website Live Widget For Argentum (ARG)
Rank
45
45
MARKET CAP
₪ 14.13 M
₪ 14.13 M
VOLUME (24H)
₪ 7.3 M
₪ 7.3 M
Historical data for Argentum (ARG)
Currency in ILS
Open/Close in
Open/Close in
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-06-17 | 2.475 | 2.499 | 2.475 | 2.483 | 3,405.600 |
| 2025-06-18 | 2.483 | 2.483 | 2.402 | 2.402 | 2,088.999 |
| 2025-06-19 | 2.402 | 2.402 | 2.402 | 2.402 | 0.000 |
| 2025-06-20 | 2.402 | 2.402 | 2.402 | 2.402 | 0.000 |
| 2025-06-21 | 2.402 | 2.453 | 2.402 | 2.453 | 494.835 |
| 2025-06-22 | 2.453 | 2.453 | 2.333 | 2.402 | 3,031.017 |
| 2025-06-23 | 2.402 | 2.402 | 2.321 | 2.391 | 979.473 |
| 2025-06-24 | 2.391 | 2.408 | 2.354 | 2.354 | 938.982 |
| 2025-06-25 | 2.354 | 2.512 | 2.354 | 2.487 | 4,135.098 |
| 2025-06-26 | 2.487 | 2.548 | 2.487 | 2.548 | 3,808.134 |
| 2025-06-27 | 2.548 | 2.548 | 2.476 | 2.476 | 60.027 |
| 2025-06-28 | 2.476 | 2.476 | 2.476 | 2.476 | 0.000 |
| 2025-06-29 | 2.476 | 2.476 | 2.476 | 2.476 | 0.000 |
| 2025-06-30 | 2.476 | 2.476 | 2.476 | 2.476 | 0.000 |
| 2025-07-01 | 2.476 | 2.591 | 2.476 | 2.535 | 11,261.910 |
| 2025-07-02 | 2.535 | 2.537 | 2.504 | 2.504 | 1,915.221 |
| 2025-07-03 | 2.504 | 2.564 | 2.504 | 2.523 | 1,851.003 |
| 2025-07-04 | 2.523 | 2.535 | 2.505 | 2.535 | 1,684.419 |
| 2025-07-05 | 2.535 | 2.535 | 2.462 | 2.462 | 589.380 |
| 2025-07-06 | 2.462 | 2.462 | 2.398 | 2.398 | 1,937.034 |
| 2025-07-07 | 2.398 | 2.421 | 2.398 | 2.421 | 2,473.779 |
| 2025-07-08 | 2.421 | 2.421 | 2.421 | 2.421 | 0.000 |
| 2025-07-09 | 2.421 | 2.421 | 2.421 | 2.421 | 0.000 |
| 2025-07-10 | 2.421 | 2.421 | 2.421 | 2.421 | 0.000 |
| 2025-07-11 | 2.421 | 2.480 | 2.421 | 2.480 | 26.077 |
| 2025-07-12 | 2.480 | 2.480 | 2.439 | 2.439 | 825.000 |
| 2025-07-13 | 2.439 | 2.513 | 2.439 | 2.512 | 526.713 |
| 2025-07-14 | 2.512 | 2.512 | 2.512 | 2.512 | 0.000 |
| 2025-07-15 | 2.512 | 2.555 | 2.512 | 2.533 | 180.510 |
| 2025-07-16 | 2.533 | 2.648 | 2.533 | 2.590 | 6,064.278 |
| 2025-07-17 | 2.590 | 2.646 | 2.590 | 2.646 | 4,520.274 |
| 2025-07-18 | 2.646 | 2.646 | 2.506 | 2.506 | 2,943.765 |
| 2025-07-19 | 2.506 | 2.534 | 2.489 | 2.515 | 22,169.202 |
| 2025-07-20 | 2.515 | 2.554 | 2.481 | 2.542 | 164.241 |
| 2025-07-21 | 2.542 | 2.561 | 2.539 | 2.539 | 3,103.551 |
| 2025-07-22 | 2.539 | 2.539 | 2.539 | 2.539 | 0.000 |
| 2025-07-23 | 2.539 | 2.539 | 2.532 | 2.532 | 1,354.914 |
| 2025-07-24 | 2.532 | 2.534 | 2.522 | 2.534 | 2,564.958 |
| 2025-07-25 | 2.534 | 2.566 | 2.534 | 2.566 | 1,436.721 |
| 2025-07-26 | 2.566 | 2.690 | 2.566 | 2.679 | 4,352.403 |
| 2025-07-27 | 2.679 | 2.779 | 2.667 | 2.727 | 6,773.910 |
| 2025-07-28 | 2.727 | 3.237 | 2.679 | 2.855 | 12,852.939 |
| 2025-07-29 | 2.855 | 2.855 | 2.691 | 2.767 | 8,270.031 |
| 2025-07-30 | 2.767 | 2.932 | 2.753 | 2.793 | 12,869.505 |
| 2025-07-31 | 2.793 | 2.796 | 2.586 | 2.586 | 24,294.666 |
| 2025-08-01 | 2.586 | 2.681 | 2.586 | 2.681 | 95.601 |
| 2025-08-02 | 2.681 | 2.754 | 2.681 | 2.748 | 3,706.428 |
| 2025-08-03 | 2.748 | 2.808 | 2.713 | 2.808 | 1,885.389 |
| 2025-08-04 | 2.808 | 2.835 | 2.808 | 2.835 | 49.005 |
| 2025-08-05 | 2.835 | 2.931 | 2.835 | 2.835 | 1,137.081 |
| 2025-08-06 | 2.835 | 2.835 | 2.794 | 2.794 | 2,604.228 |
| 2025-08-07 | 2.794 | 2.817 | 2.751 | 2.817 | 3,621.288 |
| 2025-08-08 | 2.817 | 2.902 | 2.817 | 2.902 | 477.774 |
| 2025-08-09 | 2.902 | 2.902 | 2.896 | 2.896 | 62.139 |
| 2025-08-10 | 2.896 | 2.945 | 2.896 | 2.934 | 1,585.782 |
| 2025-08-11 | 2.934 | 2.984 | 2.812 | 2.870 | 26,513.751 |
| 2025-08-12 | 2.870 | 2.951 | 2.870 | 2.951 | 1,062.402 |
| 2025-08-13 | 2.951 | 3.422 | 2.951 | 3.284 | 23,545.764 |
| 2025-08-14 | 3.284 | 3.564 | 3.162 | 3.209 | 16,894.185 |
| 2025-08-15 | 3.209 | 3.485 | 3.208 | 3.208 | 35,616.966 |
| 2025-08-16 | 3.208 | 3.340 | 3.201 | 3.201 | 2,199.813 |
| 2025-08-17 | 3.201 | 3.279 | 3.173 | 3.279 | 2,978.910 |
| 2025-08-18 | 3.279 | 3.340 | 3.133 | 3.288 | 9,224.094 |
| 2025-08-19 | 3.288 | 3.300 | 3.204 | 3.210 | 1,608.915 |
| 2025-08-20 | 3.210 | 3.379 | 3.210 | 3.241 | 1,464.144 |
| 2025-08-21 | 3.241 | 3.244 | 3.241 | 3.244 | 54.021 |
| 2025-08-22 | 3.244 | 3.343 | 3.244 | 3.296 | 2,004.618 |
| 2025-08-23 | 3.296 | 3.333 | 3.250 | 3.250 | 13,487.595 |
| 2025-08-24 | 3.250 | 3.250 | 3.089 | 3.089 | 6,665.736 |
| 2025-08-25 | 3.089 | 3.320 | 3.040 | 3.153 | 28,539.984 |
| 2025-08-26 | 3.153 | 3.307 | 3.036 | 3.103 | 18,415.155 |
| 2025-08-27 | 3.103 | 3.203 | 3.103 | 3.120 | 2,714.844 |
| 2025-08-28 | 3.120 | 3.144 | 3.111 | 3.144 | 2,019.006 |
| 2025-08-29 | 3.144 | 3.167 | 2.919 | 3.112 | 26,994.165 |
| 2025-08-30 | 3.112 | 3.169 | 3.035 | 3.134 | 10,370.910 |
| 2025-08-31 | 3.134 | 3.226 | 3.128 | 3.173 | 4,023.591 |
| 2025-09-01 | 3.173 | 3.326 | 3.089 | 3.260 | 8,019.594 |
| 2025-09-02 | 3.260 | 3.472 | 3.158 | 3.369 | 12,227.556 |
| 2025-09-03 | 3.369 | 3.425 | 3.313 | 3.313 | 4,170.276 |
| 2025-09-04 | 3.313 | 3.379 | 3.295 | 3.379 | 3,729.726 |
| 2025-09-05 | 3.379 | 3.379 | 3.379 | 3.379 | 0.000 |
| 2025-09-06 | 3.379 | 3.379 | 3.155 | 3.160 | 11,553.960 |
| 2025-09-07 | 3.160 | 3.160 | 3.160 | 3.160 | 0.000 |
| 2025-09-08 | 3.160 | 3.172 | 3.095 | 3.172 | 11,592.174 |
| 2025-09-09 | 3.172 | 3.172 | 3.064 | 3.064 | 3,905.055 |
| 2025-09-10 | 3.064 | 3.186 | 3.064 | 3.148 | 1,855.359 |
| 2025-09-11 | 3.148 | 3.148 | 3.016 | 3.020 | 11,134.596 |
| 2025-09-12 | 3.020 | 3.113 | 3.020 | 3.031 | 5,437.377 |
| 2025-09-13 | 3.031 | 3.133 | 3.031 | 3.075 | 4,098.963 |
| 2025-09-14 | 3.075 | 3.158 | 3.037 | 3.102 | 4,785.231 |
| 2025-09-15 | 3.102 | 3.141 | 3.053 | 3.086 | 7,107.804 |
| 2025-09-16 | 3.086 | 3.100 | 2.984 | 3.024 | 20,398.587 |
| 2025-09-17 | 3.024 | 3.024 | 2.959 | 2.959 | 689.304 |
| 2025-09-18 | 2.959 | 3.135 | 2.959 | 3.102 | 11,540.298 |
| 2025-09-19 | 3.102 | 3.154 | 3.049 | 3.123 | 6,103.482 |
| 2025-09-20 | 3.123 | 3.129 | 3.012 | 3.021 | 3,108.864 |
| 2025-09-21 | 3.021 | 3.021 | 2.880 | 2.880 | 28,170.219 |
| 2025-09-22 | 2.880 | 2.894 | 2.880 | 2.894 | 80.190 |
| 2025-09-23 | 2.894 | 2.940 | 2.829 | 2.902 | 18,003.645 |
| 2025-09-24 | 2.902 | 2.902 | 2.837 | 2.837 | 49.632 |
| 2025-09-25 | 2.837 | 2.880 | 2.760 | 2.789 | 6,560.334 |
| 2025-09-26 | 2.789 | 2.813 | 2.724 | 2.770 | 8,396.091 |
| 2025-09-27 | 2.770 | 2.770 | 2.622 | 2.624 | 1,192.884 |
| 2025-09-28 | 2.624 | 2.624 | 2.624 | 2.624 | 0.000 |
| 2025-09-29 | 2.624 | 2.634 | 2.603 | 2.632 | 5,846.742 |
| 2025-09-30 | 2.632 | 2.632 | 2.632 | 2.632 | 0.000 |
| 2025-10-01 | 2.632 | 2.632 | 2.606 | 2.606 | 20.401 |
| 2025-10-02 | 2.606 | 2.672 | 2.606 | 2.614 | 4,800.840 |
| 2025-10-03 | 2.614 | 2.770 | 2.614 | 2.770 | 535.029 |
| 2025-10-04 | 2.770 | 2.770 | 2.679 | 2.695 | 6,260.067 |
| 2025-10-05 | 2.695 | 2.727 | 2.695 | 2.727 | 2,449.392 |
| 2025-10-06 | 2.727 | 2.811 | 2.727 | 2.807 | 713.295 |
| 2025-10-07 | 2.807 | 2.807 | 2.710 | 2.710 | 337.524 |
| 2025-10-08 | 2.710 | 2.710 | 2.710 | 2.710 | 0.000 |
| 2025-10-09 | 2.710 | 2.710 | 2.680 | 2.691 | 1,227.930 |
| 2025-10-10 | 2.691 | 2.726 | 2.312 | 2.509 | 2,324.883 |
| 2025-10-11 | 2.509 | 2.509 | 2.287 | 2.427 | 4,609.803 |
| 2025-10-12 | 2.427 | 2.472 | 2.391 | 2.472 | 3,822.654 |
| 2025-10-13 | 2.472 | 2.504 | 2.460 | 2.490 | 6,173.805 |
| 2025-10-14 | 2.490 | 2.490 | 2.490 | 2.490 | 0.000 |
| 2025-10-15 | 2.490 | 2.657 | 2.490 | 2.657 | 7,151.859 |
| 2025-10-16 | 2.657 | 2.657 | 2.573 | 2.573 | 830.247 |
| 2025-10-17 | 2.573 | 2.573 | 2.480 | 2.480 | 2,315.676 |
| 2025-10-18 | 2.480 | 2.480 | 2.480 | 2.480 | 0.000 |
| 2025-10-19 | 2.480 | 2.605 | 2.480 | 2.592 | 3,757.215 |
| 2025-10-20 | 2.592 | 2.595 | 2.528 | 2.546 | 4,422.627 |
| 2025-10-21 | 2.546 | 2.582 | 2.498 | 2.582 | 5,902.908 |
| 2025-10-22 | 2.582 | 2.582 | 2.503 | 2.503 | 1,501.236 |
| 2025-10-23 | 2.503 | 2.669 | 2.503 | 2.540 | 3,281.916 |
| 2025-10-24 | 2.540 | 2.540 | 2.540 | 2.540 | 0.000 |
| 2025-10-25 | 2.540 | 2.576 | 2.509 | 2.531 | 10,070.676 |
| 2025-10-26 | 2.531 | 2.577 | 2.531 | 2.540 | 4,027.617 |
| 2025-10-27 | 2.540 | 2.569 | 2.339 | 2.339 | 29,999.640 |
| 2025-10-28 | 2.339 | 2.403 | 2.339 | 2.369 | 2,082.234 |
| 2025-10-29 | 2.369 | 2.369 | 2.294 | 2.319 | 18,947.412 |
| 2025-10-30 | 2.319 | 2.374 | 2.319 | 2.370 | 668.910 |
| 2025-10-31 | 2.370 | 2.370 | 2.370 | 2.370 | 0.000 |
| 2025-11-01 | 2.370 | 2.370 | 2.370 | 2.370 | 0.000 |
| 2025-11-02 | 2.370 | 2.370 | 2.299 | 2.325 | 6,459.849 |
| 2025-11-03 | 2.325 | 2.388 | 2.038 | 2.038 | 10,023.420 |
| 2025-11-04 | 2.038 | 2.178 | 2.038 | 2.152 | 5,691.345 |
| 2025-11-05 | 2.152 | 2.239 | 2.152 | 2.239 | 1,815.000 |
| 2025-11-06 | 2.239 | 2.239 | 2.239 | 2.239 | 0.000 |
| 2025-11-07 | 2.239 | 2.239 | 2.239 | 2.239 | 0.000 |
| 2025-11-08 | 2.239 | 2.472 | 2.239 | 2.458 | 3,482.061 |
| 2025-11-09 | 2.458 | 2.458 | 2.405 | 2.405 | 3,280.497 |
| 2025-11-10 | 2.405 | 2.632 | 2.301 | 2.571 | 27,885.000 |
| 2025-11-11 | 2.571 | 2.625 | 2.545 | 2.625 | 10,080.378 |
| 2025-11-12 | 2.625 | 2.625 | 2.437 | 2.486 | 2,540.406 |
| 2025-11-13 | 2.486 | 2.587 | 2.486 | 2.523 | 4,993.659 |
| 2025-11-14 | 2.523 | 2.523 | 2.303 | 2.353 | 7,827.270 |
| 2025-11-15 | 2.353 | 2.353 | 2.347 | 2.347 | 1,896.345 |
| 2025-11-16 | 2.347 | 2.347 | 2.347 | 2.347 | 0.000 |
| 2025-11-17 | 2.347 | 2.519 | 2.347 | 2.519 | 2,900.106 |
| 2025-11-18 | 2.519 | 2.667 | 2.519 | 2.667 | 283.767 |
| 2025-11-19 | 2.667 | 2.726 | 2.473 | 2.473 | 6,932.772 |
| 2025-11-20 | 2.473 | 2.598 | 2.425 | 2.425 | 10,573.497 |
| 2025-11-21 | 2.425 | 2.425 | 2.240 | 2.320 | 2,396.658 |
| 2025-11-22 | 2.320 | 2.476 | 2.320 | 2.373 | 2,472.954 |
| 2025-11-23 | 2.373 | 2.496 | 2.272 | 2.305 | 4,989.435 |
| 2025-11-24 | 2.305 | 2.354 | 2.305 | 2.354 | 224.136 |
| 2025-11-25 | 2.354 | 2.354 | 2.354 | 2.354 | 0.000 |
| 2025-11-26 | 2.354 | 2.354 | 2.354 | 2.354 | 0.000 |
| 2025-11-27 | 2.354 | 2.409 | 2.245 | 2.276 | 39,955.872 |
| 2025-11-28 | 2.276 | 2.310 | 2.276 | 2.310 | 4,639.734 |
| 2025-11-29 | 2.310 | 2.386 | 2.284 | 2.284 | 4,492.092 |
| 2025-11-30 | 2.284 | 2.309 | 2.242 | 2.242 | 1,538.064 |
| 2025-12-01 | 2.242 | 2.368 | 2.242 | 2.325 | 10,729.884 |
| 2025-12-02 | 2.325 | 2.444 | 2.325 | 2.400 | 7,318.311 |
| 2025-12-03 | 2.400 | 2.421 | 2.263 | 2.263 | 6,946.236 |
| 2025-12-04 | 2.263 | 2.339 | 2.263 | 2.335 | 1,178.826 |
| 2025-12-05 | 2.335 | 2.399 | 2.335 | 2.399 | 43.560 |
| 2025-12-06 | 2.399 | 2.399 | 2.399 | 2.399 | 0.000 |
| 2025-12-07 | 2.399 | 2.399 | 2.399 | 2.399 | 0.000 |
| 2025-12-08 | 2.399 | 2.399 | 2.303 | 2.303 | 1,386.561 |
| 2025-12-09 | 2.303 | 2.411 | 2.303 | 2.403 | 3,441.471 |
| 2025-12-10 | 2.403 | 2.403 | 2.403 | 2.403 | 0.000 |
| 2025-12-11 | 2.306 | 2.429 | 2.268 | 2.426 | 3,162,087.324 |
Cryptocurrency Converter & Calculator
=
Twitter
Page Name : Argentum
Statuses : 86
Favourites : 43
Followers : 1140
Points : 145