Arken Finance($ARKEN)Hoje
$0.000124
1 anos atrás
$0.000584
2 anos atrás
$0.001725
Arken Finance Histórico de preços
($ARKEN)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000137 | $0.000157 | $0.000131 | $0.000132 | $3,752.732 |
2025-09-13 | $0.000132 | $0.000139 | $0.000127 | $0.000137 | $77.58256 |
2025-09-12 | $0.000135 | $0.000138 | $0.000132 | $0.000132 | $220.9535 |
2025-09-11 | $0.000136 | $0.000138 | $0.000133 | $0.000135 | $265.9605 |
2025-09-10 | -- | $0.000137 | $0.000132 | $0.000136 | $8.969278 |
2025-09-09 | -- | $0.000132 | $0.000130 | -- | -- |
2025-09-08 | $0.000129 | $0.000132 | $0.000129 | $0.000131 | $11.39470 |
2025-09-07 | $0.000128 | $0.000132 | $0.000125 | $0.000129 | $63.57903 |
2025-09-06 | $0.000126 | $0.000130 | $0.000124 | $0.000128 | $128.3089 |
2025-09-05 | $0.000125 | $0.000128 | $0.000124 | $0.000126 | $4.753584 |
2025-09-04 | $0.000128 | $0.000132 | $0.000118 | $0.000125 | $10.34633 |
2025-09-03 | $0.000127 | $0.000129 | $0.000127 | $0.000128 | $100.7606 |
2025-09-02 | $0.000127 | $0.000131 | $0.000126 | $0.000127 | $2.329770 |
2025-09-01 | $0.000130 | $0.000131 | $0.000127 | $0.000127 | $25.36320 |
2025-08-31 | $0.000131 | $0.000132 | $0.000129 | $0.000130 | $27.44162 |
2025-08-30 | $0.000127 | $0.000131 | $0.000126 | $0.000131 | $143.9694 |
2025-08-29 | $0.000130 | $0.000132 | $0.000126 | $0.000127 | $351.1566 |
2025-08-28 | $0.000130 | $0.000132 | $0.000127 | $0.000130 | $9.198316 |
2025-08-27 | $0.000129 | $0.000131 | $0.000127 | $0.000130 | $64.31066 |
2025-08-26 | $0.000127 | $0.000132 | $0.000124 | $0.000129 | $175.4214 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Arken Finance($ARKEN)
