Arcas(ARCAS)Hoje
$0.031548
1 anos atrás
$0.056753
2 anos atrás
$0.018679
3 anos atrás
$0.093618
4 anos atrás
$0.133996
Arcas Histórico de preços
(ARCAS)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.031513 | $0.031653 | $0.030914 | $0.031362 | $3,987.754 |
2025-09-15 | $0.031594 | $0.032760 | $0.030908 | $0.031509 | $184.7557 |
2025-09-14 | $0.032317 | $0.032822 | $0.031572 | $0.031572 | $364.2036 |
2025-09-13 | $0.032097 | $0.033771 | $0.032054 | $0.032317 | $282.4662 |
2025-09-12 | $0.031104 | $0.032186 | $0.031177 | $0.032097 | $2,821.841 |
2025-09-11 | $0.032024 | $0.032944 | $0.031104 | $0.031104 | $1,163.655 |
2025-09-10 | $0.031076 | $0.032482 | $0.030993 | $0.032032 | $339.7989 |
2025-09-09 | $0.031376 | $0.031578 | $0.028835 | $0.031055 | $943.0725 |
2025-09-08 | $0.029607 | $0.031504 | $0.028965 | $0.031389 | $594.1301 |
2025-09-07 | $0.028364 | $0.031499 | $0.028132 | $0.029607 | $935.0806 |
2025-09-06 | $0.029585 | $0.030241 | $0.028293 | $0.028382 | $441.6732 |
2025-09-05 | $0.030027 | $0.030584 | $0.026825 | $0.029564 | $1,259.492 |
2025-09-04 | $0.029932 | $0.030501 | $0.029153 | $0.030027 | $172.0063 |
2025-09-03 | $0.030452 | $0.031860 | $0.028964 | $0.029932 | $473.3733 |
2025-09-02 | $0.031584 | $0.031772 | $0.029663 | $0.030562 | $3,436.842 |
2025-09-01 | $0.030316 | $0.033170 | $0.029257 | $0.031584 | $746.9463 |
2025-08-31 | $0.031331 | $0.033103 | $0.029449 | $0.030316 | $1,816.777 |
2025-08-30 | $0.032127 | $0.032160 | $0.028518 | $0.031331 | $385.6198 |
2025-08-29 | $0.032697 | $0.032989 | $0.031425 | $0.031546 | $459.2641 |
2025-08-28 | $0.034623 | $0.034348 | $0.032324 | $0.032697 | $182.1835 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Arcas(ARCAS)
