ARQx AI(ARQX)Hoy
$0.000727
ARQx AI Historial de precios
(ARQX)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000649 | $0.000709 | $0.000650 | $0.000706 | $2,648.488 |
2025-09-11 | $0.000464 | $0.000652 | $0.000453 | $0.000649 | $7,645.114 |
2025-09-10 | $0.000451 | $0.000468 | $0.000451 | $0.000464 | $34.36743 |
2025-09-09 | $0.000448 | $0.000459 | $0.000439 | $0.000452 | $520.7050 |
2025-09-08 | $0.000442 | $0.000450 | $0.000439 | $0.000449 | $149.8387 |
2025-09-07 | $0.000392 | $0.000443 | $0.000391 | $0.000441 | $1,925.522 |
2025-09-06 | -- | $0.000395 | $0.000372 | -- | -- |
2025-09-05 | -- | $0.001826 | $0.001806 | -- | -- |
2025-09-04 | -- | $0.000388 | $0.000388 | -- | -- |
2025-09-03 | -- | $0.000388 | $0.000388 | -- | -- |
2025-09-02 | -- | $0.000388 | $0.000388 | -- | -- |
2025-09-01 | -- | $0.000388 | $0.000388 | -- | -- |
2025-08-31 | -- | $0.000390 | $0.000377 | -- | -- |
2025-08-30 | $0.000396 | $0.000401 | $0.000380 | $0.000380 | $833.0274 |
2025-08-29 | $0.000416 | $0.000418 | $0.000391 | $0.000395 | $14.10944 |
2025-08-28 | $0.000427 | $0.000435 | $0.000411 | $0.000416 | $518.6725 |
2025-08-27 | $0.000405 | $0.001705 | $0.000405 | $0.000427 | $621.4294 |
2025-08-26 | $0.000418 | $0.000415 | $0.000390 | $0.000405 | $13.73671 |
2025-08-25 | -- | $0.000424 | $0.000414 | $0.000418 | $402.0690 |
2025-08-24 | $0.000440 | $0.000438 | $0.000436 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
ARQx AI(ARQX)
