Arcas(ARCAS)Vandaag
$0.032767
1 jaar geleden
$0.05755
2 jaar geleden
$0.018328
3 jaar geleden
$0.108323
4 jaar geleden
$0.130189
Arcas Prijsgeschiedenis
(ARCAS)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.031104 | $0.032186 | $0.031177 | $0.032097 | $2,821.841 |
2025-09-11 | $0.032024 | $0.032944 | $0.031104 | $0.031104 | $1,163.655 |
2025-09-10 | $0.031076 | $0.032482 | $0.030993 | $0.032032 | $339.7989 |
2025-09-09 | $0.031376 | $0.031578 | $0.028835 | $0.031055 | $943.0725 |
2025-09-08 | $0.029607 | $0.031504 | $0.028965 | $0.031389 | $594.1301 |
2025-09-07 | $0.028364 | $0.031499 | $0.028132 | $0.029607 | $935.0806 |
2025-09-06 | $0.029585 | $0.030241 | $0.028293 | $0.028382 | $441.6732 |
2025-09-05 | $0.030027 | $0.030584 | $0.026825 | $0.029564 | $1,259.492 |
2025-09-04 | $0.029932 | $0.030501 | $0.029153 | $0.030027 | $172.0063 |
2025-09-03 | $0.030452 | $0.031860 | $0.028964 | $0.029932 | $473.3733 |
2025-09-02 | $0.031584 | $0.031772 | $0.029663 | $0.030562 | $3,436.842 |
2025-09-01 | $0.030316 | $0.033170 | $0.029257 | $0.031584 | $746.9463 |
2025-08-31 | $0.031331 | $0.033103 | $0.029449 | $0.030316 | $1,816.777 |
2025-08-30 | $0.032127 | $0.032160 | $0.028518 | $0.031331 | $385.6198 |
2025-08-29 | $0.032697 | $0.032989 | $0.031425 | $0.031546 | $459.2641 |
2025-08-28 | $0.034623 | $0.034348 | $0.032324 | $0.032697 | $182.1835 |
2025-08-27 | -- | $0.034623 | $0.031228 | -- | -- |
2025-08-26 | -- | $0.033722 | $0.031258 | -- | -- |
2025-08-25 | $0.032739 | $0.034667 | $0.028625 | $0.033597 | $653.7810 |
2025-08-24 | $0.033164 | $0.035319 | $0.032099 | $0.032739 | $816.2920 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
Arcas(ARCAS)
