Arcblock(ABT)Hoje
$0.729636
1 anos atrás
$1.66
2 anos atrás
$0.073539
3 anos atrás
$0.152664
4 anos atrás
$0.176732
5 anos atrás
$0.128003
6 anos atrás
$0.191983
7 anos atrás
$0.234588
Arcblock Histórico de preços
(ABT)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.686899 | $0.727343 | $0.682661 | $0.725977 | $588.611K |
2025-09-11 | $0.683894 | $0.695668 | $0.675334 | $0.686863 | $393.641K |
2025-09-10 | $0.685543 | $0.688140 | $0.670195 | $0.684022 | $359.774K |
2025-09-09 | $0.699424 | $0.700467 | $0.683472 | $0.684289 | $252.473K |
2025-09-08 | $0.690973 | $0.702313 | $0.659901 | $0.699335 | $568.415K |
2025-09-07 | $0.683356 | $0.694455 | $0.678407 | $0.683538 | $311.198K |
2025-09-06 | $0.699983 | $0.706733 | $0.673340 | $0.682848 | $452.286K |
2025-09-05 | $0.690575 | $0.707646 | $0.667826 | $0.699563 | $452.164K |
2025-09-04 | $0.700689 | $0.705171 | $0.685166 | $0.690575 | $480.762K |
2025-09-03 | $0.701769 | $0.704365 | $0.675643 | $0.699676 | $462.787K |
2025-09-02 | $0.704110 | $0.713481 | $0.690051 | $0.701769 | $385.291K |
2025-09-01 | $0.731106 | $0.739121 | $0.701924 | $0.706616 | $418.259K |
2025-08-31 | $0.710263 | $0.734157 | $0.716539 | $0.733401 | $374.105K |
2025-08-30 | $0.713096 | $0.729584 | $0.698271 | $0.712097 | $431.265K |
2025-08-29 | $0.716864 | $0.730827 | $0.70911 | $0.713172 | $506.665K |
2025-08-28 | $0.735761 | $0.739808 | $0.716219 | $0.716362 | $407.599K |
2025-08-27 | $0.729654 | $0.752044 | $0.721568 | $0.735892 | $457.570K |
2025-08-26 | $0.743055 | $0.806606 | $0.720025 | $0.733278 | $757.429K |
2025-08-25 | $0.754430 | $0.773601 | $0.733694 | $0.743055 | $393.887K |
2025-08-24 | $0.776863 | $0.778299 | $0.752063 | $0.754183 | $614.115K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Arcblock(ABT)
