ARCS(ARX)Heute
$0.016070
vor 1 Jahren
$0.000822
vor 2 Jahren
$0.001561
vor 3 Jahren
$0.002164
vor 4 Jahren
$0.05413
vor 5 Jahren
$0.306553
ARCS Preisverlauf
(ARX)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.011248 | $0.012151 | $0.010549 | $0.011569 | $1.868M |
2025-08-26 | $0.010901 | $0.011504 | $0.010470 | $0.011174 | $1.625M |
2025-08-25 | -- | $0.012899 | $0.010841 | -- | -- |
2025-08-24 | $0.011507 | $0.013099 | $0.011149 | $0.012321 | $1.758M |
2025-08-23 | $0.009996 | $0.013795 | $0.009987 | $0.011507 | $1.486M |
2025-08-22 | $0.011346 | $0.011524 | $0.009960 | $0.009995 | $1.003M |
2025-08-21 | $0.010184 | $0.012325 | $0.009921 | $0.011345 | $930.754K |
2025-08-20 | $0.010919 | $0.011733 | $0.010061 | $0.010184 | $694.267K |
2025-08-19 | $0.012066 | $0.011999 | $0.009989 | $0.010919 | $868.341K |
2025-08-18 | $0.009470 | $0.012066 | $0.008517 | $0.012036 | $1.071M |
2025-08-17 | $0.009402 | $0.009874 | $0.009256 | $0.009470 | $764.652K |
2025-08-16 | $0.010195 | $0.010334 | $0.009265 | $0.009402 | $684.048K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
ARCS(ARX)
