ArcadiaOS(ARCOS)Hoje
$0.000389
ArcadiaOS Histórico de preços
(ARCOS)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000386 | $0.000404 | $0.000383 | -- | -- |
2025-09-09 | $0.000406 | $0.000406 | $0.000382 | $0.000386 | $2,334.875 |
2025-09-08 | $0.000413 | $0.000414 | $0.000401 | $0.000406 | $1,294.523 |
2025-09-07 | $0.000432 | $0.000434 | $0.000413 | $0.000413 | $1,695.803 |
2025-09-06 | $0.000436 | $0.000441 | $0.000432 | $0.000432 | $266.6727 |
2025-09-05 | $0.000450 | $0.000458 | $0.000434 | $0.000435 | $889.6338 |
2025-09-04 | $0.000486 | $0.000487 | $0.000449 | $0.000449 | $1,427.706 |
2025-09-03 | $0.000463 | $0.000486 | $0.000462 | $0.000486 | $124.6604 |
2025-09-02 | $0.000458 | $0.000474 | $0.000103 | $0.000463 | $878.7953 |
2025-09-01 | $0.000474 | $0.000475 | $0.000458 | $0.000459 | $145.1989 |
2025-08-31 | -- | $0.000475 | $0.000468 | -- | -- |
2025-08-30 | -- | $0.000468 | $0.000454 | -- | -- |
2025-08-29 | $0.000477 | $0.000479 | $0.000455 | $0.000459 | $1,160.029 |
2025-08-28 | $0.000582 | $0.000580 | $0.000475 | $0.000477 | $6,943.479 |
2025-08-27 | $0.000566 | $0.000582 | $0.000564 | $0.000582 | $145.9396 |
2025-08-26 | $0.000580 | $0.000581 | $0.000545 | $0.000566 | $40.18193 |
2025-08-25 | $0.000605 | $0.000627 | $0.000568 | $0.000580 | $599.5584 |
2025-08-24 | $0.000601 | $0.000608 | $0.000597 | $0.000605 | $430.8152 |
2025-08-23 | $0.000608 | $0.000629 | $0.000596 | $0.000600 | $1,733.772 |
2025-08-22 | $0.000556 | $0.000622 | $0.000551 | $0.000606 | $20.23946 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
ArcadiaOS(ARCOS)
