ARQx AI(ARQX)Hoje
$0.000457
ARQx AI Histórico de preços
(ARQX)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 | $0.000451 | $0.000468 | $0.000451 | $0.000464 | $34.36743 |
2025-09-09 | $0.000448 | $0.000459 | $0.000439 | $0.000452 | $520.7050 |
2025-09-08 | $0.000442 | $0.000450 | $0.000439 | $0.000449 | $149.8387 |
2025-09-07 | $0.000392 | $0.000443 | $0.000391 | $0.000441 | $1,925.522 |
2025-09-06 | -- | $0.000395 | $0.000372 | -- | -- |
2025-09-05 | -- | $0.001826 | $0.001806 | -- | -- |
2025-09-04 | -- | $0.000388 | $0.000388 | -- | -- |
2025-09-03 | -- | $0.000388 | $0.000388 | -- | -- |
2025-09-02 | -- | $0.000388 | $0.000388 | -- | -- |
2025-09-01 | -- | $0.000388 | $0.000388 | -- | -- |
2025-08-31 | -- | $0.000390 | $0.000377 | -- | -- |
2025-08-30 | $0.000396 | $0.000401 | $0.000380 | $0.000380 | $833.0274 |
2025-08-29 | $0.000416 | $0.000418 | $0.000391 | $0.000395 | $14.10944 |
2025-08-28 | $0.000427 | $0.000435 | $0.000411 | $0.000416 | $518.6725 |
2025-08-27 | $0.000405 | $0.001705 | $0.000405 | $0.000427 | $621.4294 |
2025-08-26 | $0.000418 | $0.000415 | $0.000390 | $0.000405 | $13.73671 |
2025-08-25 | -- | $0.000424 | $0.000414 | $0.000418 | $402.0690 |
2025-08-24 | $0.000440 | $0.000438 | $0.000436 | -- | -- |
2025-08-23 | -- | $0.000452 | $0.000431 | -- | -- |
2025-08-22 | -- | $0.000444 | $0.000403 | $0.000434 | $844.9214 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
ARQx AI(ARQX)
