Arcade(ARC)Hoje
$0.005888
1 anos atrás
$0.029880
Arcade Histórico de preços
(ARC)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.005491 | $0.005446 | $0.004568 | $0.004942 | $8,816.954 |
2025-09-13 | $0.004785 | $0.006088 | $0.004581 | $0.005218 | $34,813.58 |
2025-09-12 | $0.003283 | $0.005063 | $0.003229 | $0.004785 | $44,860.38 |
2025-09-11 | $0.003700 | $0.004200 | $0.003093 | $0.003283 | $4,801.944 |
2025-09-10 | $0.002601 | $0.005586 | $0.002600 | $0.003698 | $20,526.30 |
2025-09-09 | $0.003227 | $0.003300 | $0.002511 | $0.002600 | $2,736.756 |
2025-09-08 | $0.002674 | $0.005158 | $0.002425 | $0.003111 | $12,880.20 |
2025-09-07 | $0.002820 | $0.002888 | $0.001568 | $0.002673 | $1,038.022 |
2025-09-06 | $0.003154 | $0.003133 | $0.001588 | $0.002820 | $1,414.875 |
2025-09-05 | $0.003400 | $0.003780 | $0.003020 | $0.003154 | $3,048.675 |
2025-09-04 | $0.003597 | $0.003951 | $0.002985 | $0.003400 | $3,459.117 |
2025-09-03 | $0.001571 | $0.005391 | $0.001557 | $0.003478 | $20,698.40 |
2025-09-02 | $0.002676 | $0.002730 | $0.001530 | $0.001570 | $528.9930 |
2025-09-01 | $0.002694 | $0.002898 | $0.002576 | $0.002576 | $1,039.053 |
2025-08-31 | $0.003442 | $0.003130 | $0.0024 | $0.002694 | $4,625.292 |
2025-08-30 | $0.001475 | $0.004398 | $0.002350 | $0.003442 | $52,281.75 |
2025-08-29 | $0.001585 | $0.004500 | $0.001412 | $0.001473 | $1,014.082 |
2025-08-28 | $0.001540 | $0.001649 | $0.001402 | $0.001584 | $697.6930 |
2025-08-27 | $0.001525 | $0.001581 | $0.001447 | $0.001540 | $411.6099 |
2025-08-26 | $0.001596 | $0.001601 | $0.001420 | $0.001483 | $1,339.540 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Arcade(ARC)
