ARCS(ARX)اليوم
$0.018354
منذ 1 سنة
$0.000904
منذ 2 سنة
$0.001855
منذ 3 سنة
$0.001995
منذ 4 سنة
$0.054483
منذ 5 سنة
$0.245028
ARCS سجل الأسعار
(ARX)الفترة الزمنية: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.015634 | $0.018121 | $0.015024 | $0.017737 | $3.473M |
2025-09-15 | $0.015932 | $0.017366 | $0.015522 | $0.015634 | $3.156M |
2025-09-14 | $0.015824 | $0.016652 | $0.015368 | $0.016226 | $3.165M |
2025-09-13 | $0.013881 | $0.016354 | $0.013498 | $0.015925 | $3.118M |
2025-09-12 | $0.013056 | $0.015170 | $0.012650 | $0.013881 | $2.626M |
2025-09-11 | $0.012535 | $0.014539 | $0.012418 | $0.013056 | $2.485M |
2025-09-10 | $0.012742 | $0.013272 | $0.010985 | $0.012495 | $2.467M |
2025-09-09 | $0.015997 | $0.016465 | $0.012403 | $0.012742 | $2.626M |
2025-09-08 | $0.013682 | $0.016082 | $0.013080 | $0.015975 | $3.206M |
2025-09-07 | $0.013522 | $0.013913 | $0.013136 | $0.013674 | $2.709M |
2025-09-06 | $0.015866 | $0.015804 | $0.012953 | $0.013828 | $2.867M |
2025-09-05 | $0.016639 | $0.017257 | $0.015417 | $0.015866 | $3.120M |
2025-09-04 | $0.016526 | $0.017792 | $0.015179 | $0.016254 | $3.193M |
2025-09-03 | $0.015789 | $0.017429 | $0.015178 | $0.016542 | $2.987M |
2025-09-02 | $0.015169 | $0.016279 | $0.015033 | $0.015789 | $2.719M |
2025-09-01 | $0.014611 | $0.015680 | $0.015095 | $0.015168 | $2.600M |
2025-08-31 | $0.012937 | $0.015580 | $0.012784 | $0.014611 | $2.629M |
2025-08-30 | $0.012679 | $0.013835 | $0.012065 | $0.012937 | $2.297M |
2025-08-29 | $0.010789 | $0.013235 | $0.010915 | $0.012521 | $2.232M |
2025-08-28 | $0.011583 | $0.012149 | $0.010623 | $0.010835 | $1.907M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-17
ARCS(ARX)
