ARB3S(ARB3S)Hoje
$0.021888
1 anos atrás
$0.012012
2 anos atrás
$0.998144
ARB3S Histórico de preços
(ARB3S)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 | $0.026788 | $0.026 | $0.022 | $0.024294 | $334.088K |
2025-09-11 | $0.026373 | $0.028 | $0.024 | $0.026491 | $321.489K |
2025-09-10 | $0.027196 | $0.028 | $0.024 | $0.026455 | $345.934K |
2025-09-09 | $0.028096 | $0.029 | $0.022 | $0.027269 | $279.433K |
2025-09-08 | $0.031137 | $0.032 | $0.026 | $0.027808 | $154.635K |
2025-09-07 | $0.032585 | $0.032 | $0.029 | $0.030827 | $145.967K |
2025-09-06 | $0.032093 | $0.032 | $0.029 | $0.032501 | $343.946K |
2025-09-05 | $0.032958 | $0.034 | $0.027 | $0.03225 | $254.480K |
2025-09-04 | $0.027932 | $0.033 | $0.027 | $0.032669 | $279.771K |
2025-09-03 | $0.034805 | $0.034 | $0.027 | $0.027659 | $352.258K |
2025-09-02 | $0.034791 | $0.038 | $0.031 | $0.034136 | $294.192K |
2025-09-01 | $0.031066 | $0.035 | $0.029 | $0.035295 | $172.806K |
2025-08-31 | $0.033197 | $0.034 | $0.028 | $0.03142 | $258.628K |
2025-08-30 | $0.033844 | $0.036 | $0.032 | $0.033476 | $389.576K |
2025-08-29 | $0.030739 | $0.035 | $0.028 | $0.033786 | $372.578K |
2025-08-28 | $0.029282 | $0.033 | $0.027 | $0.030711 | $332.933K |
2025-08-27 | $0.027763 | $0.031 | $0.026 | $0.029251 | $449.263K |
2025-08-26 | $0.026251 | $0.031 | $0.026 | $0.027722 | $526.269K |
2025-08-25 | $0.021993 | $0.027 | $0.018 | $0.027079 | $219.350K |
2025-08-24 | $0.020761 | $0.023 | $0.017 | $0.021612 | $421.554K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
ARB3S(ARB3S)
