Aark Digital(AARK)Heute
$0.000262
vor 1 Jahren
$0.007913
Aark Digital Preisverlauf
(AARK)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000267 | $0.000272 | $0.000267 | $0.000269 | $56,987.18 |
2025-09-05 | $0.000266 | $0.000273 | $0.000264 | $0.000267 | $70,295.95 |
2025-09-04 | $0.000272 | $0.000276 | $0.000251 | $0.000266 | $59,117.35 |
2025-09-03 | $0.000269 | $0.000273 | $0.000266 | $0.000273 | $67,298.56 |
2025-09-02 | $0.000266 | $0.000272 | $0.000264 | $0.000269 | $59,681.14 |
2025-09-01 | $0.000266 | $0.000268 | $0.000259 | $0.000266 | $47,783.17 |
2025-08-31 | $0.000279 | $0.000319 | $0.000251 | $0.000265 | $38,473.32 |
2025-08-30 | $0.000258 | $0.000338 | $0.000249 | $0.000279 | $42,504.84 |
2025-08-29 | $0.000344 | $0.000444 | $0.000233 | $0.000258 | $198.977K |
2025-08-28 | $0.000400 | $0.000418 | $0.000322 | $0.000344 | $216.308K |
2025-08-27 | $0.000440 | $0.000531 | $0.000382 | $0.000400 | $295.129K |
2025-08-26 | $0.000407 | $0.000680 | $0.000355 | $0.000461 | $565.031K |
2025-08-25 | $0.000469 | $0.000463 | $0.000357 | $0.000407 | $367.637K |
2025-08-24 | $0.000575 | $0.000596 | $0.000410 | $0.000469 | $342.842K |
2025-08-23 | $0.000549 | $0.000710 | $0.000551 | $0.000575 | $450.957K |
2025-08-22 | $0.000984 | $0.001003 | $0.000508 | $0.000551 | $446.528K |
2025-08-21 | $0.000843 | $0.001062 | $0.000844 | $0.000984 | $71,167.13 |
2025-08-20 | $0.000890 | $0.000892 | $0.000843 | $0.000843 | $55,567.88 |
2025-08-19 | $0.000904 | $0.000909 | $0.000887 | $0.000890 | $26,800.12 |
2025-08-18 | $0.000980 | $0.000990 | $0.000897 | $0.000904 | $33,953.93 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Aark Digital(AARK)
