ARC(ARC)Hoje
$0.003552
1 anos atrás
$0.017913
2 anos atrás
$0.016208
3 anos atrás
$0.013629
ARC Histórico de preços
(ARC)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.003575 | $0.003654 | $0.003531 | $0.003562 | $9,878.095 |
2025-09-05 | $0.003480 | $0.003762 | $0.003237 | $0.003575 | $30,596.10 |
2025-09-04 | $0.003627 | $0.003629 | $0.003476 | $0.003477 | $19,210.78 |
2025-09-03 | $0.003425 | $0.003715 | $0.003328 | $0.003632 | $24,067.01 |
2025-09-02 | $0.003591 | $0.003544 | $0.000783 | $0.003374 | $12,731.50 |
2025-09-01 | $0.003504 | $0.003622 | $0.003355 | $0.003593 | $16,404.83 |
2025-08-31 | $0.003496 | $0.003640 | $0.003472 | $0.003504 | $10,539.21 |
2025-08-30 | $0.003535 | $0.003668 | $0.003475 | $0.003495 | $16,464.05 |
2025-08-29 | $0.003789 | $0.003814 | $0.003521 | $0.003535 | $18,950.85 |
2025-08-28 | $0.004110 | $0.004097 | $0.003673 | $0.003790 | $23,806.81 |
2025-08-27 | $0.003535 | $0.004113 | $0.003468 | $0.004112 | $30,311.58 |
2025-08-26 | $0.003541 | $0.003574 | $0.003316 | $0.003510 | $25,084.11 |
2025-08-25 | $0.003923 | $0.004032 | $0.003518 | $0.003574 | $29,328.03 |
2025-08-24 | $0.004174 | $0.004238 | $0.003824 | $0.003926 | $21,327.34 |
2025-08-23 | $0.004069 | $0.004217 | $0.004020 | $0.004173 | $27,466.67 |
2025-08-22 | $0.003818 | $0.004133 | $0.003741 | $0.004057 | $22,435.93 |
2025-08-21 | $0.003905 | $0.004066 | $0.003774 | $0.003818 | $16,751.29 |
2025-08-20 | $0.003915 | $0.003984 | $0.003709 | $0.003884 | $23,477.03 |
2025-08-19 | $0.003999 | $0.004089 | $0.003839 | $0.003913 | $24,642.18 |
2025-08-18 | $0.004308 | $0.004343 | $0.003961 | $0.004000 | $28,851.71 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
ARC(ARC)
