ArcadiaOS(ARCOS)Hoy
$0.000347
ArcadiaOS Historial de precios
(ARCOS)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000351 | $0.000357 | $0.000343 | $0.000346 | $300.3859 |
2025-09-14 | $0.000364 | $0.000369 | $0.000351 | $0.000351 | $1,604.280 |
2025-09-13 | $0.000397 | $0.000399 | $0.000364 | $0.000364 | $5,019.472 |
2025-09-12 | $0.000385 | $0.000399 | $0.000385 | $0.000397 | $9.179561 |
2025-09-11 | -- | $0.000400 | $0.000384 | -- | -- |
2025-09-10 | $0.000386 | $0.000404 | $0.000383 | -- | -- |
2025-09-09 | $0.000406 | $0.000406 | $0.000382 | $0.000386 | $2,334.875 |
2025-09-08 | $0.000413 | $0.000414 | $0.000401 | $0.000406 | $1,294.523 |
2025-09-07 | $0.000432 | $0.000434 | $0.000413 | $0.000413 | $1,695.803 |
2025-09-06 | $0.000436 | $0.000441 | $0.000432 | $0.000432 | $266.6727 |
2025-09-05 | $0.000450 | $0.000458 | $0.000434 | $0.000435 | $889.6338 |
2025-09-04 | $0.000486 | $0.000487 | $0.000449 | $0.000449 | $1,427.706 |
2025-09-03 | $0.000463 | $0.000486 | $0.000462 | $0.000486 | $124.6604 |
2025-09-02 | $0.000458 | $0.000474 | $0.000103 | $0.000463 | $878.7953 |
2025-09-01 | $0.000474 | $0.000475 | $0.000458 | $0.000459 | $145.1989 |
2025-08-31 | -- | $0.000475 | $0.000468 | -- | -- |
2025-08-30 | -- | $0.000468 | $0.000454 | -- | -- |
2025-08-29 | $0.000477 | $0.000479 | $0.000455 | $0.000459 | $1,160.029 |
2025-08-28 | $0.000582 | $0.000580 | $0.000475 | $0.000477 | $6,943.479 |
2025-08-27 | $0.000566 | $0.000582 | $0.000564 | $0.000582 | $145.9396 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
ArcadiaOS(ARCOS)
