Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ARKMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.88 | -0.110 | -5.33% | 1.98 | 1.98 | 1.88 | 113,486.00 |
| 26 Jun 2024 | 1.98 | -0.020 | -0.76% | 2.00 | 2.05 | 1.92 | 164,683.00 |
| 25 Jun 2024 | 2.00 | 0.050 | 2.57% | 1.94 | 2.05 | 1.93 | 204,128.00 |
| 24 Jun 2024 | 1.95 | 0.190 | 10.56% | 1.78 | 1.95 | 1.66 | 216,604.00 |
| 23 Jun 2024 | 1.76 | -0.100 | -5.29% | 1.87 | 1.93 | 1.75 | 67,440.00 |
| 22 Jun 2024 | 1.86 | -0.060 | -3.00% | 1.92 | 1.95 | 1.85 | 95,653.00 |
| 21 Jun 2024 | 1.92 | 0.090 | 4.90% | 1.83 | 2.00 | 1.74 | 282,719.00 |
| 20 Jun 2024 | 1.83 | 0.180 | 10.61% | 1.66 | 1.94 | 1.64 | 246,106.00 |
| 19 Jun 2024 | 1.65 | 0.060 | 3.91% | 1.59 | 1.70 | 1.58 | 118,465.00 |
| 18 Jun 2024 | 1.59 | -0.100 | -5.91% | 1.70 | 1.70 | 1.46 | 160,168.00 |
| 17 Jun 2024 | 1.69 | -0.210 | -10.87% | 1.90 | 1.92 | 1.64 | 113,671.00 |
| 16 Jun 2024 | 1.90 | 0.030 | 1.69% | 1.87 | 1.94 | 1.83 | 60,035.00 |
| 15 Jun 2024 | 1.86 | -0.010 | -0.42% | 1.87 | 1.93 | 1.86 | 53,217.00 |
| 14 Jun 2024 | 1.87 | -0.130 | -6.71% | 2.01 | 2.04 | 1.80 | 171,436.00 |
| 13 Jun 2024 | 2.01 | -0.240 | -10.70% | 2.25 | 2.25 | 1.98 | 185,805.00 |
| 12 Jun 2024 | 2.25 | 0.220 | 10.77% | 2.03 | 2.33 | 1.96 | 201,989.00 |
| 11 Jun 2024 | 2.03 | -0.100 | -4.56% | 2.13 | 2.15 | 1.97 | 167,318.00 |
| 10 Jun 2024 | 2.13 | -0.160 | -7.03% | 2.29 | 2.32 | 2.12 | 180,028.00 |
| 09 Jun 2024 | 2.29 | 0.030 | 1.28% | 2.26 | 2.34 | 2.22 | 109,184.00 |
| 08 Jun 2024 | 2.26 | -0.150 | -6.09% | 2.40 | 2.48 | 2.24 | 141,626.00 |
| 07 Jun 2024 | 2.40 | -0.250 | -9.52% | 2.66 | 2.73 | 2.24 | 195,187.00 |
| 06 Jun 2024 | 2.66 | -0.030 | -1.08% | 2.68 | 2.69 | 2.56 | 120,846.00 |
| 05 Jun 2024 | 2.69 | -0.020 | -0.74% | 2.71 | 2.81 | 2.66 | 255,712.00 |
| 04 Jun 2024 | 2.71 | 0.260 | 10.67% | 2.45 | 2.71 | 2.42 | 180,105.00 |
| 03 Jun 2024 | 2.45 | -0.040 | -1.66% | 2.48 | 2.54 | 2.44 | 137,019.00 |
| 02 Jun 2024 | 2.49 | -0.060 | -2.22% | 2.54 | 2.66 | 2.43 | 117,858.00 |
| 01 Jun 2024 | 2.54 | -0.070 | -2.51% | 2.61 | 2.61 | 2.48 | 149,353.00 |
| 31 May 2024 | 2.61 | 0.120 | 4.87% | 2.48 | 2.69 | 2.42 | 305,547.00 |
| 30 May 2024 | 2.49 | 0.080 | 3.12% | 2.43 | 2.64 | 2.36 | 321,493.00 |
| 29 May 2024 | 2.41 | 0.180 | 8.14% | 2.24 | 2.55 | 2.21 | 299,719.00 |
| 28 May 2024 | 2.23 | -0.120 | -4.99% | 2.32 | 2.33 | 2.19 | 115,407.00 |
| 27 May 2024 | 2.35 | 0.130 | 5.93% | 2.21 | 2.37 | 2.20 | 149,707.00 |
| 26 May 2024 | 2.22 | -0.060 | -2.81% | 2.29 | 2.29 | 2.18 | 90,287.00 |
| 25 May 2024 | 2.28 | -0.020 | -1.02% | 2.30 | 2.35 | 2.27 | 65,261.00 |
| 24 May 2024 | 2.30 | -0.050 | -2.21% | 2.36 | 2.41 | 2.26 | 81,126.00 |
| 23 May 2024 | 2.36 | -0.190 | -7.28% | 2.53 | 2.56 | 2.24 | 202,618.00 |
| 22 May 2024 | 2.54 | 0.020 | 0.76% | 2.53 | 2.70 | 2.47 | 225,588.00 |
| 21 May 2024 | 2.52 | -0.070 | -2.75% | 2.60 | 2.65 | 2.47 | 166,010.00 |
| 20 May 2024 | 2.59 | 0.280 | 12.28% | 2.31 | 2.61 | 2.26 | 240,449.00 |
| 19 May 2024 | 2.31 | -0.080 | -3.42% | 2.39 | 2.44 | 2.29 | 127,382.00 |
| 18 May 2024 | 2.39 | 0.010 | 0.43% | 2.38 | 2.44 | 2.32 | 110,062.00 |
| 17 May 2024 | 2.38 | 0.060 | 2.58% | 2.31 | 2.47 | 2.27 | 192,625.00 |
| 16 May 2024 | 2.32 | -0.110 | -4.49% | 2.42 | 2.43 | 2.23 | 171,403.00 |
| 15 May 2024 | 2.43 | 0.200 | 8.73% | 2.25 | 2.49 | 2.17 | 253,693.00 |
| 14 May 2024 | 2.24 | -0.200 | -8.07% | 2.43 | 2.46 | 2.19 | 230,024.00 |
| 13 May 2024 | 2.43 | -0.040 | -1.72% | 2.47 | 2.64 | 2.30 | 355,599.00 |
| 12 May 2024 | 2.47 | -0.060 | -2.44% | 2.53 | 2.58 | 2.45 | 179,021.00 |
| 11 May 2024 | 2.54 | -0.110 | -4.32% | 2.66 | 2.75 | 2.52 | 221,997.00 |
| 10 May 2024 | 2.65 | -0.060 | -2.17% | 2.69 | 2.86 | 2.54 | 328,494.00 |
| 09 May 2024 | 2.71 | 0.370 | 15.75% | 2.33 | 2.72 | 2.32 | 355,905.00 |
| 08 May 2024 | 2.34 | -0.140 | -5.77% | 2.49 | 2.55 | 2.30 | 220,062.00 |
| 07 May 2024 | 2.48 | -0.100 | -3.92% | 2.58 | 2.77 | 2.48 | 312,087.00 |
| 06 May 2024 | 2.58 | -0.050 | -1.75% | 2.63 | 2.72 | 2.53 | 310,867.00 |
| 05 May 2024 | 2.63 | 0.340 | 14.85% | 2.29 | 2.70 | 2.20 | 286,993.00 |
| 04 May 2024 | 2.29 | 0.090 | 4.24% | 2.20 | 2.34 | 2.18 | 227,250.00 |
| 03 May 2024 | 2.20 | 0.290 | 15.34% | 1.91 | 2.24 | 1.88 | 214,701.00 |
| 02 May 2024 | 1.91 | -0.060 | -3.06% | 1.95 | 1.99 | 1.86 | 196,410.00 |
| 01 May 2024 | 1.97 | 0.070 | 3.49% | 1.92 | 2.03 | 1.73 | 172,755.00 |
| 30 Abr 2024 | 1.90 | -0.150 | -7.22% | 2.05 | 2.08 | 1.77 | 195,863.00 |
| 29 Abr 2024 | 2.05 | 0.040 | 2.20% | 2.01 | 2.08 | 1.92 | 194,584.00 |
| 28 Abr 2024 | 2.00 | -0.130 | -6.20% | 2.14 | 2.25 | 2.00 | 107,019.00 |
| 27 Abr 2024 | 2.14 | 0.060 | 3.11% | 2.08 | 2.18 | 1.93 | 257,418.00 |
| 26 Abr 2024 | 2.07 | -0.050 | -2.16% | 2.12 | 2.17 | 2.01 | 160,379.00 |
| 25 Abr 2024 | 2.12 | 0.020 | 1.18% | 2.11 | 2.26 | 1.97 | 276,346.00 |
| 24 Abr 2024 | 2.09 | -0.140 | -6.13% | 2.23 | 2.27 | 2.07 | 233,926.00 |
| 23 Abr 2024 | 2.23 | -0.060 | -2.73% | 2.29 | 2.40 | 2.20 | 268,641.00 |
| 22 Abr 2024 | 2.29 | 0.140 | 6.44% | 2.18 | 2.40 | 2.15 | 365,526.00 |
| 21 Abr 2024 | 2.15 | 0.130 | 6.41% | 2.03 | 2.22 | 2.01 | 284,594.00 |
| 20 Abr 2024 | 2.02 | 0.280 | 16.35% | 1.73 | 2.06 | 1.69 | 285,459.00 |
| 19 Abr 2024 | 1.74 | 0.060 | 3.39% | 1.68 | 1.77 | 1.52 | 214,149.00 |
| 18 Abr 2024 | 1.68 | 0.120 | 7.86% | 1.56 | 1.74 | 1.49 | 233,643.00 |
| 17 Abr 2024 | 1.56 | -0.030 | -1.77% | 1.58 | 1.61 | 1.44 | 242,378.00 |
| 16 Abr 2024 | 1.59 | 0.040 | 2.39% | 1.55 | 1.62 | 1.46 | 238,153.00 |
| 15 Abr 2024 | 1.55 | -0.040 | -2.34% | 1.58 | 1.68 | 1.50 | 231,014.00 |
| 14 Abr 2024 | 1.59 | 0.160 | 10.97% | 1.42 | 1.62 | 1.34 | 232,513.00 |
| 13 Abr 2024 | 1.43 | -0.160 | -10.03% | 1.58 | 1.67 | 1.22 | 262,902.00 |
| 12 Abr 2024 | 1.59 | -0.380 | -19.23% | 1.98 | 2.06 | 1.42 | 193,017.00 |
| 11 Abr 2024 | 1.97 | -0.050 | -2.28% | 2.02 | 2.10 | 1.91 | 182,934.00 |
| 10 Abr 2024 | 2.01 | 0.00 | 0.11% | 2.01 | 2.06 | 1.78 | 354,296.00 |
| 09 Abr 2024 | 2.01 | -0.460 | -18.62% | 2.48 | 2.50 | 1.95 | 285,258.00 |
| 08 Abr 2024 | 2.47 | 0.220 | 9.72% | 2.25 | 2.52 | 2.20 | 144,401.00 |
| 07 Abr 2024 | 2.25 | 0.070 | 3.16% | 2.19 | 2.32 | 2.18 | 152,694.00 |
| 06 Abr 2024 | 2.18 | 0.00 | 0.03% | 2.17 | 2.30 | 2.15 | 178,662.00 |
| 05 Abr 2024 | 2.18 | 0.00 | -0.07% | 2.17 | 2.22 | 2.02 | 223,339.00 |
| 04 Abr 2024 | 2.19 | 0.030 | 1.44% | 2.15 | 2.29 | 2.11 | 279,207.00 |
| 03 Abr 2024 | 2.15 | -0.340 | -13.53% | 2.46 | 2.46 | 2.12 | 249,854.00 |
| 02 Abr 2024 | 2.49 | -0.220 | -8.16% | 2.71 | 2.74 | 2.44 | 288,331.00 |
| 01 Abr 2024 | 2.71 | 0.100 | 3.69% | 2.61 | 2.75 | 2.36 | 224,462.00 |
| 31 Mar 2024 | 2.62 | 0.070 | 2.69% | 2.55 | 2.65 | 2.54 | 83,345.00 |
| 30 Mar 2024 | 2.55 | -0.070 | -2.60% | 2.62 | 2.65 | 2.52 | 88,273.00 |
