ARCS(ARX)Hoje
$0.011336
1 anos atrás
$0.000818
2 anos atrás
$0.001490
3 anos atrás
$0.002187
4 anos atrás
$0.047517
5 anos atrás
$0.297557
ARCS Histórico de preços
(ARX)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.015997 | $0.016465 | $0.012403 | $0.012742 | $2.626M |
2025-09-08 | $0.013682 | $0.016082 | $0.013080 | $0.015975 | $3.206M |
2025-09-07 | $0.013522 | $0.013913 | $0.013136 | $0.013674 | $2.709M |
2025-09-06 | $0.015866 | $0.015804 | $0.012953 | $0.013828 | $2.867M |
2025-09-05 | $0.016639 | $0.017257 | $0.015417 | $0.015866 | $3.120M |
2025-09-04 | $0.016526 | $0.017792 | $0.015179 | $0.016254 | $3.193M |
2025-09-03 | $0.015789 | $0.017429 | $0.015178 | $0.016542 | $2.987M |
2025-09-02 | $0.015169 | $0.016279 | $0.015033 | $0.015789 | $2.719M |
2025-09-01 | $0.014611 | $0.015680 | $0.015095 | $0.015168 | $2.600M |
2025-08-31 | $0.012937 | $0.015580 | $0.012784 | $0.014611 | $2.629M |
2025-08-30 | $0.012679 | $0.013835 | $0.012065 | $0.012937 | $2.297M |
2025-08-29 | $0.010789 | $0.013235 | $0.010915 | $0.012521 | $2.232M |
2025-08-28 | $0.011583 | $0.012149 | $0.010623 | $0.010835 | $1.907M |
2025-08-27 | $0.011248 | $0.012151 | $0.010549 | $0.011569 | $1.868M |
2025-08-26 | $0.010901 | $0.011504 | $0.010470 | $0.011174 | $1.625M |
2025-08-25 | -- | $0.012899 | $0.010841 | -- | -- |
2025-08-24 | $0.011507 | $0.013099 | $0.011149 | $0.012321 | $1.758M |
2025-08-23 | $0.009996 | $0.013795 | $0.009987 | $0.011507 | $1.486M |
2025-08-22 | $0.011346 | $0.011524 | $0.009960 | $0.009995 | $1.003M |
2025-08-21 | $0.010184 | $0.012325 | $0.009921 | $0.011345 | $930.754K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
ARCS(ARX)
