- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Argentine Football Association Fan Token (ARG) historical data and Live price
Argentine Football Association Fan Token
ARG$ 1.75 -1.446 % 
0.00003003 BTC
0.00003003 BTC MARKET CAP
20.879 M
20.879 M
24H VOLUME
1.178 M
1.178 M
CIRC.SUPPLY
11.934 M
11.934 M
MAX SUPPLY
20 M
20 M
Rank836
1H -0.30 %
24H -1.45 %
7D -6.65 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/30/24 | 1.881 | 1.889 | 1.711 | 1.776 | 1,170,549.18 | 21,189,604.82 |
| 4/29/24 | 1.931 | 1.948 | 1.852 | 1.881 | 1,133,810.19 | 22,444,528.83 |
| 4/28/24 | 1.921 | 2.055 | 1.914 | 1.931 | 1,093,843.93 | 23,050,118.91 |
| 4/27/24 | 1.922 | 1.97 | 1.874 | 1.92 | 1,275,113.12 | 22,915,347.51 |
| 4/26/24 | 1.87 | 2.041 | 1.852 | 1.922 | 1,264,238.08 | 22,941,119.23 |
| 4/25/24 | 1.906 | 1.912 | 1.828 | 1.87 | 1,043,645.12 | 22,316,100 |
| 4/24/24 | 1.858 | 1.928 | 1.856 | 1.907 | 995,664.82 | 22,756,655.74 |
| 4/23/24 | 1.912 | 1.942 | 1.857 | 1.858 | 1,021,474.19 | 22,179,579.97 |
| 4/22/24 | 1.899 | 1.938 | 1.893 | 1.912 | 973,881.36 | 22,816,111.76 |
| 4/21/24 | 1.904 | 1.946 | 1.875 | 1.904 | 920,853.34 | 22,717,773.66 |
| 4/20/24 | 1.842 | 1.917 | 1.826 | 1.906 | 1,032,877.59 | 22,745,008.52 |
| 4/19/24 | 1.845 | 1.9 | 1.81 | 1.84 | 1,313,181.36 | 21,962,030.47 |
| 4/18/24 | 1.896 | 1.919 | 1.78 | 1.844 | 1,212,275.75 | 22,011,330.19 |
| 4/17/24 | 1.79 | 1.959 | 1.744 | 1.896 | 1,432,790.73 | 22,629,507.43 |
| 4/16/24 | 1.811 | 1.963 | 1.703 | 1.79 | 1,422,195.06 | 21,358,279.16 |
| 4/15/24 | 1.737 | 1.905 | 1.699 | 1.814 | 1,391,950.01 | 21,648,662.45 |
| 4/14/24 | 1.624 | 1.85 | 1.592 | 1.736 | 1,797,821.18 | 20,717,191.63 |
| 4/13/24 | 1.88 | 1.947 | 1.558 | 1.626 | 1,857,274.06 | 19,406,338.74 |
| 4/12/24 | 2.064 | 2.092 | 1.814 | 1.88 | 1,265,046.38 | 22,441,860.36 |
| 4/11/24 | 2.101 | 2.137 | 2.009 | 2.063 | 1,126,832.11 | 24,616,682.99 |
| 4/10/24 | 2.1 | 2.142 | 2.052 | 2.093 | 1,288,086.51 | 24,974,273.9 |
| 4/9/24 | 2.106 | 2.166 | 2.057 | 2.099 | 1,582,738.18 | 25,048,050.61 |
| 4/8/24 | 2.12 | 2.18 | 2.076 | 2.107 | 1,577,912.09 | 25,141,306.22 |
| 4/7/24 | 2.134 | 2.211 | 2.058 | 2.121 | 1,995,202.16 | 25,312,215.56 |
| 4/6/24 | 2.112 | 2.359 | 2.067 | 2.133 | 3,362,828.09 | 25,454,782.78 |
| 4/5/24 | 2.157 | 2.217 | 2.03 | 2.111 | 2,178,937.95 | 25,196,132 |
| 4/4/24 | 2.054 | 2.255 | 1.978 | 2.179 | 2,262,779.91 | 25,741,179.38 |
| 4/3/24 | 1.876 | 2.313 | 1.857 | 2.054 | 2,378,973.3 | 24,510,468.41 |
| 4/2/24 | 1.947 | 2.01 | 1.86 | 1.875 | 1,475,610.28 | 22,377,719.3 |
| 4/1/24 | 2.013 | 2.033 | 1.938 | 1.948 | 1,241,895.58 | 23,251,765.52 |
| 3/31/24 | 2.004 | 2.102 | 1.971 | 2.012 | 984,018.27 | 24,014,603.98 |
| 3/30/24 | 2.066 | 2.079 | 1.983 | 1.992 | 1,011,608.07 | 23,776,932.31 |
| 3/29/24 | 2.202 | 2.269 | 2.057 | 2.066 | 1,600,423.16 | 24,650,404.37 |
| 3/28/24 | 1.98 | 2.276 | 1.955 | 2.235 | 1,705,013.69 | 26,667,701.15 |
| 3/27/24 | 1.991 | 2.147 | 1.965 | 1.981 | 1,303,351.57 | 23,639,061.21 |
| 3/26/24 | 2.006 | 2.174 | 1.987 | 1.991 | 1,332,548.11 | 23,765,690.74 |
| 3/25/24 | 2.032 | 2.236 | 1.968 | 2.006 | 1,261,918.9 | 23,941,682.75 |
| 3/24/24 | 1.974 | 2.279 | 1.959 | 2.03 | 1,196,517.61 | 24,225,904.33 |
| 3/23/24 | 1.973 | 2.174 | 1.932 | 1.976 | 1,224,075.63 | 23,576,339.82 |
| 3/22/24 | 1.989 | 2.12 | 1.911 | 1.972 | 1,270,458.03 | 23,528,892.98 |
| 3/21/24 | 2.165 | 2.203 | 1.944 | 1.986 | 1,360,893.36 | 23,732,975.39 |
| 3/20/24 | 1.984 | 2.227 | 1.923 | 2.165 | 1,813,381.09 | 25,835,779.63 |
| 3/19/24 | 2.028 | 2.119 | 1.917 | 1.984 | 2,297,190.04 | 23,674,170.74 |
| 3/18/24 | 1.915 | 2.187 | 1.876 | 2.028 | 2,206,263.74 | 24,203,371.14 |
| 3/17/24 | 1.879 | 1.992 | 1.803 | 1.931 | 1,466,476.06 | 23,042,533.71 |
| 3/16/24 | 2.043 | 2.345 | 1.852 | 1.875 | 1,489,935.36 | 22,377,951.31 |
| 3/15/24 | 2.009 | 2.349 | 1.901 | 2.041 | 2,252,459.14 | 24,357,287.51 |
| 3/14/24 | 1.965 | 2.131 | 1.907 | 2.011 | 1,637,848.23 | 24,005,690.99 |
| 3/13/24 | 2.038 | 2.286 | 1.933 | 1.965 | 1,729,857.79 | 23,451,253.27 |
| 3/12/24 | 2.034 | 2.502 | 1.97 | 2.038 | 2,285,431.31 | 24,323,853.82 |
| 3/11/24 | 1.944 | 2.891 | 1.778 | 2.034 | 5,089,662.61 | 24,277,740.03 |
| 3/10/24 | 1.688 | 2.049 | 1.651 | 1.944 | 1,778,680.27 | 23,199,866.74 |
| 3/9/24 | 1.754 | 1.802 | 1.658 | 1.687 | 1,459,634.05 | 20,137,953.27 |
| 3/8/24 | 1.556 | 1.939 | 1.549 | 1.753 | 2,240,356.15 | 20,924,659.82 |
| 3/7/24 | 1.59 | 1.595 | 1.547 | 1.558 | 1,371,510.01 | 18,592,783.33 |
| 3/6/24 | 1.559 | 1.601 | 1.543 | 1.589 | 1,872,271.47 | 18,968,301.63 |
| 3/5/24 | 1.63 | 1.73 | 1.547 | 1.559 | 1,940,208.92 | 18,607,101.9 |
| 3/4/24 | 1.617 | 1.666 | 1.578 | 1.629 | 1,755,276.65 | 19,446,318.54 |
| 3/3/24 | 1.617 | 1.664 | 1.558 | 1.618 | 1,411,494.66 | 19,312,515.64 |
| 3/2/24 | 1.567 | 1.714 | 1.547 | 1.616 | 1,525,094.6 | 19,282,132.61 |
| 3/1/24 | 1.557 | 1.614 | 1.526 | 1.567 | 1,526,361.28 | 18,702,470.98 |
| 2/29/24 | 1.608 | 1.614 | 1.525 | 1.557 | 1,929,661.79 | 18,587,601.69 |
| 2/28/24 | 1.61 | 1.639 | 1.591 | 1.609 | 1,442,146.98 | 19,207,443.8 |
| 2/27/24 | 1.612 | 1.641 | 1.598 | 1.61 | 299,916.77 | 19,213,635.86 |
| 2/26/24 | 1.648 | 1.648 | 1.592 | 1.612 | 341,472.66 | 19,242,704.77 |
| 2/25/24 | 1.636 | 1.667 | 1.621 | 1.648 | 142,022.47 | 19,672,177.73 |
| 2/24/24 | 1.65 | 1.67 | 1.613 | 1.636 | 203,244.6 | 19,527,137.51 |
| 2/23/24 | 1.653 | 1.678 | 1.624 | 1.661 | 233,501.85 | 19,823,185.62 |
| 2/22/24 | 1.659 | 1.714 | 1.63 | 1.653 | 275,483.8 | 19,723,815.68 |
| 2/21/24 | 1.672 | 1.691 | 1.641 | 1.659 | 221,767.45 | 19,799,776.44 |
| 2/20/24 | 1.675 | 1.706 | 1.639 | 1.672 | 318,602.37 | 19,949,149.53 |
| 2/19/24 | 1.65 | 1.709 | 1.631 | 1.675 | 504,385.15 | 19,988,737.61 |
| 2/18/24 | 1.699 | 1.721 | 1.647 | 1.65 | 232,397.23 | 19,690,227.73 |
| 2/17/24 | 1.672 | 1.779 | 1.672 | 1.699 | 559,741.06 | 20,272,449.18 |
| 2/16/24 | 1.638 | 1.697 | 1.624 | 1.672 | 379,274.76 | 19,953,415.62 |
| 2/15/24 | 1.648 | 1.665 | 1.622 | 1.638 | 319,456.05 | 19,544,643.68 |
| 2/14/24 | 1.654 | 1.671 | 1.611 | 1.648 | 307,010.26 | 19,667,483.56 |
| 2/13/24 | 1.615 | 1.669 | 1.603 | 1.655 | 345,925.98 | 19,746,439.05 |
| 2/12/24 | 1.667 | 1.689 | 1.615 | 1.615 | 303,297.65 | 19,272,638.04 |
| 2/11/24 | 1.689 | 1.753 | 1.664 | 1.667 | 331,551.07 | 19,893,685.64 |
| 2/10/24 | 1.66 | 1.742 | 1.653 | 1.689 | 463,482.34 | 20,156,197.57 |
| 2/9/24 | 1.681 | 1.688 | 1.616 | 1.66 | 526,070.2 | 19,810,086.94 |
| 2/8/24 | 1.771 | 1.793 | 1.669 | 1.682 | 737,599.22 | 20,068,790.83 |
| 2/7/24 | 1.834 | 1.852 | 1.727 | 1.771 | 443,400.53 | 21,129,893.07 |
| 2/6/24 | 1.816 | 1.885 | 1.797 | 1.834 | 415,044.75 | 21,889,105.61 |
| 2/5/24 | 1.826 | 1.876 | 1.795 | 1.816 | 384,739.06 | 21,667,609.46 |
| 2/4/24 | 1.831 | 1.846 | 1.808 | 1.826 | 177,686.17 | 21,796,992.04 |
| 2/3/24 | 1.845 | 1.884 | 1.818 | 1.831 | 277,181.02 | 21,855,720.28 |
| 2/2/24 | 1.9 | 1.911 | 1.832 | 1.843 | 308,426.51 | 21,996,415.53 |
| 2/1/24 | 1.782 | 1.948 | 1.782 | 1.9 | 1,047,062.26 | 22,678,938.17 |
