ARCS(ARX)Hoy
$0.015583
hace 1 años
$0.000800
hace 2 años
$0.001432
hace 3 años
$0.001972
hace 4 años
$0.046333
hace 5 años
$0.299592
ARCS Historial de precios
(ARX)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
ARCS(ARX)
