ARKEO(ARKEO)Heute
$0.027050
ARKEO Preisverlauf
(ARKEO)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.027369 | $0.027370 | $0.026992 | $0.027030 | $320.8626 |
2025-09-11 | $0.027416 | $0.027416 | $0.027363 | $0.027369 | $48.14332 |
2025-09-10 | $0.027127 | $0.027606 | $0.026975 | $0.027416 | $758.8663 |
2025-09-09 | $0.027974 | $0.028796 | $0.027118 | $0.027127 | $2,235.916 |
2025-09-08 | -- | $0.028029 | $0.027885 | -- | -- |
2025-09-07 | -- | $0.028821 | $0.028030 | -- | -- |
2025-09-06 | $0.028452 | $0.028506 | $0.028438 | -- | -- |
2025-09-05 | $0.028392 | $0.028455 | $0.028344 | $0.028452 | $135.8282 |
2025-09-04 | $0.028457 | $0.028457 | $0.028265 | $0.028395 | $283.5059 |
2025-09-03 | $0.028469 | $0.028472 | $0.028454 | $0.028457 | $12.23077 |
2025-09-02 | $0.028430 | $0.028472 | $0.028424 | $0.028469 | $42.01666 |
2025-09-01 | $0.027877 | $0.028435 | $0.027872 | $0.028430 | $495.8661 |
2025-08-31 | $0.030070 | $0.030172 | $0.027633 | $0.027877 | $2,156.238 |
2025-08-30 | -- | $0.030161 | $0.030067 | -- | -- |
2025-08-29 | $0.029509 | $0.030120 | $0.029507 | -- | -- |
2025-08-28 | $0.029407 | $0.029510 | $0.029394 | $0.029509 | $108.1404 |
2025-08-27 | $0.029484 | $0.029455 | $0.029404 | $0.029407 | $44.49854 |
2025-08-26 | $0.029747 | $0.029750 | $0.029406 | $0.029484 | $231.3309 |
2025-08-25 | -- | $0.029910 | $0.029745 | $0.029747 | $159.6572 |
2025-08-24 | -- | $0.030055 | $0.029892 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
ARKEO(ARKEO)
![Loopy [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_loopy.jpg)
