Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARCXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.000024 | -0.00000700 | -22.91% | 0.000031 | 0.000031 | 0.000024 | 162,049.00 |
| 19 May 2024 | 0.000031 | 0.00000200 | 6.94% | 0.000029 | 0.000031 | 0.000028 | 91,935.00 |
| 18 May 2024 | 0.000029 | 0.00000100 | 3.59% | 0.000028 | 0.000029 | 0.000028 | 95,822.00 |
| 17 May 2024 | 0.000028 | -0.00000071 | -2.49% | 0.000029 | 0.000029 | 0.000027 | 111,591.00 |
| 16 May 2024 | 0.000029 | 0.00000056 | 2.00% | 0.000028 | 0.000029 | 0.000028 | 108,243.00 |
| 15 May 2024 | 0.000028 | -0.00000200 | -6.75% | 0.00003 | 0.00003 | 0.000028 | 70,105.00 |
| 14 May 2024 | 0.00003 | 0.00000053 | 1.82% | 0.000029 | 0.00003 | 0.000029 | 100,560.00 |
| 13 May 2024 | 0.000029 | -0.00000100 | -3.27% | 0.000031 | 0.000031 | 0.000029 | 134,986.00 |
| 12 May 2024 | 0.000031 | 0.00000027 | 0.89% | 0.00003 | 0.000031 | 0.00003 | 58,063.00 |
| 11 May 2024 | 0.00003 | -0.00000055 | -1.78% | 0.000031 | 0.000032 | 0.00003 | 59,631.00 |
| 10 May 2024 | 0.000031 | 0.00000070 | 2.32% | 0.00003 | 0.000032 | 0.00003 | 64,673.00 |
| 09 May 2024 | 0.00003 | 0.00000054 | 1.82% | 0.000029 | 0.000031 | 0.000029 | 96,863.00 |
| 08 May 2024 | 0.00003 | 0.00000018 | 0.61% | 0.000029 | 0.00003 | 0.000028 | 97,901.00 |
| 07 May 2024 | 0.000029 | 0.00000100 | 3.55% | 0.000028 | 0.000029 | 0.000028 | 87,369.00 |
| 06 May 2024 | 0.000028 | -0.00000600 | -17.67% | 0.000036 | 0.000036 | 0.000027 | 131,634.00 |
| 05 May 2024 | 0.000034 | 0.00000500 | 17.49% | 0.000029 | 0.000044 | 0.000028 | 82,544.00 |
| 04 May 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.00003 | 0.000028 | 98,016.00 |
| 03 May 2024 | 0.00003 | -0.00000200 | -6.34% | 0.000032 | 0.000032 | 0.000029 | 80,657.00 |
| 02 May 2024 | 0.000032 | -0.00000006 | -0.19% | 0.000031 | 0.000032 | 0.000031 | 94,192.00 |
| 01 May 2024 | 0.000032 | 0.00000095 | 3.10% | 0.000031 | 0.000032 | 0.000031 | 95,861.00 |
| 30 Abr 2024 | 0.000031 | 0.00000029 | 0.95% | 0.00003 | 0.000032 | 0.00003 | 92,296.00 |
| 29 Abr 2024 | 0.00003 | 0.00000100 | 3.42% | 0.00003 | 0.000031 | 0.000029 | 166,644.00 |
| 28 Abr 2024 | 0.000029 | -0.00000067 | -2.24% | 0.00003 | 0.00003 | 0.000028 | 104,748.00 |
| 27 Abr 2024 | 0.00003 | -0.00000100 | -3.19% | 0.000031 | 0.000032 | 0.000029 | 102,942.00 |
| 26 Abr 2024 | 0.000031 | -0.00000400 | -11.30% | 0.000035 | 0.000035 | 0.00003 | 92,334.00 |
| 25 Abr 2024 | 0.000035 | 0.00000300 | 9.39% | 0.000032 | 0.000043 | 0.000031 | 78,653.00 |
| 24 Abr 2024 | 0.000032 | 0.00000200 | 6.65% | 0.00003 | 0.000033 | 0.00003 | 93,753.00 |
| 23 Abr 2024 | 0.00003 | -0.00000036 | -1.18% | 0.00003 | 0.000032 | 0.00003 | 98,894.00 |
| 22 Abr 2024 | 0.00003 | 0.00000041 | 1.36% | 0.00003 | 0.000031 | 0.000029 | 134,659.00 |
| 21 Abr 2024 | 0.00003 | -0.00000100 | -3.21% | 0.000031 | 0.000032 | 0.00003 | 70,463.00 |
| 20 Abr 2024 | 0.000031 | -0.00000300 | -8.86% | 0.000034 | 0.000035 | 0.000026 | 99,855.00 |
| 19 Abr 2024 | 0.000034 | 0.00000500 | 17.44% | 0.000029 | 0.000042 | 0.000028 | 94,188.00 |
| 18 Abr 2024 | 0.000029 | -0.00000400 | -12.36% | 0.000032 | 0.000035 | 0.000029 | 84,432.00 |
| 17 Abr 2024 | 0.000032 | 0.00000300 | 10.13% | 0.00003 | 0.000033 | 0.000029 | 90,117.00 |
| 16 Abr 2024 | 0.00003 | 0.00000024 | 0.82% | 0.000029 | 0.000031 | 0.000029 | 112,205.00 |
| 15 Abr 2024 | 0.000029 | -0.00000037 | -1.24% | 0.000029 | 0.00004 | 0.000029 | 148,063.00 |
| 14 Abr 2024 | 0.00003 | 0.00000034 | 1.16% | 0.000029 | 0.00003 | 0.000027 | 76,029.00 |
| 13 Abr 2024 | 0.000029 | -0.00000200 | -6.45% | 0.000031 | 0.000033 | 0.000029 | 52,831.00 |
| 12 Abr 2024 | 0.000031 | -0.00000200 | -6.04% | 0.000033 | 0.000034 | 0.000029 | 65,051.00 |
| 11 Abr 2024 | 0.000033 | -0.00000051 | -1.52% | 0.000034 | 0.000034 | 0.000032 | 50,436.00 |
| 10 Abr 2024 | 0.000034 | 0.00000200 | 6.23% | 0.000032 | 0.000036 | 0.000031 | 47,538.00 |
| 09 Abr 2024 | 0.000032 | -0.00000083 | -2.52% | 0.000033 | 0.000035 | 0.000031 | 37,754.00 |
| 08 Abr 2024 | 0.000033 | -0.00000077 | -2.29% | 0.000033 | 0.000035 | 0.000033 | 88,631.00 |
| 07 Abr 2024 | 0.000034 | -0.00000001 | -0.03% | 0.000034 | 0.000046 | 0.000033 | 42,303.00 |
| 06 Abr 2024 | 0.000034 | -0.00000029 | -0.85% | 0.000034 | 0.000038 | 0.000033 | 63,859.00 |
| 05 Abr 2024 | 0.000034 | -0.00000300 | -8.21% | 0.000037 | 0.000038 | 0.000034 | 73,759.00 |
| 04 Abr 2024 | 0.000037 | -0.00000300 | -7.53% | 0.00004 | 0.000062 | 0.000036 | 67,657.00 |
| 03 Abr 2024 | 0.00004 | -0.00000300 | -7.03% | 0.000043 | 0.000043 | 0.000037 | 63,583.00 |
| 02 Abr 2024 | 0.000043 | -0.00000200 | -4.44% | 0.000045 | 0.000047 | 0.000043 | 40,640.00 |
| 01 Abr 2024 | 0.000045 | -0.00001 | -18.24% | 0.000057 | 0.000058 | 0.000044 | 65,979.00 |
| 31 Mar 2024 | 0.000055 | 0.00000500 | 9.94% | 0.00005 | 0.000069 | 0.000047 | 11,606.00 |
| 30 Mar 2024 | 0.00005 | 0.00000056 | 1.13% | 0.000051 | 0.000053 | 0.00005 | 9,582.00 |
| 29 Mar 2024 | 0.00005 | -0.00000200 | -3.83% | 0.000052 | 0.000053 | 0.000049 | 20,367.00 |
| 28 Mar 2024 | 0.000052 | -0.00000400 | -7.14% | 0.000056 | 0.000057 | 0.000051 | 40,890.00 |
| 27 Mar 2024 | 0.000056 | 0.00000100 | 1.83% | 0.000055 | 0.00006 | 0.000053 | 31,429.00 |
| 26 Mar 2024 | 0.000055 | -0.00000400 | -6.77% | 0.000059 | 0.00006 | 0.000054 | 46,496.00 |
| 25 Mar 2024 | 0.000059 | -0.000025 | -29.76% | 0.000086 | 0.000088 | 0.000058 | 89,897.00 |
| 24 Mar 2024 | 0.000084 | 0.000042 | 100.50% | 0.000042 | 0.000124 | 0.000041 | 43,836.00 |
| 23 Mar 2024 | 0.000042 | 0.00000700 | 20.07% | 0.000035 | 0.000045 | 0.000034 | 84,515.00 |
| 22 Mar 2024 | 0.000035 | 0.00000500 | 16.84% | 0.00003 | 0.000039 | 0.00003 | 105,936.00 |
| 21 Mar 2024 | 0.00003 | 0.00000032 | 1.09% | 0.000029 | 0.000031 | 0.000028 | 87,747.00 |
| 20 Mar 2024 | 0.000029 | 0.00000200 | 7.24% | 0.000028 | 0.000031 | 0.000026 | 91,820.00 |
| 19 Mar 2024 | 0.000028 | 0.00000200 | 7.73% | 0.000026 | 0.000057 | 0.000026 | 113,236.00 |
| 18 Mar 2024 | 0.000026 | -0.00000200 | -7.28% | 0.000027 | 0.000028 | 0.000025 | 122,306.00 |
| 17 Mar 2024 | 0.000027 | 0.00000093 | 3.50% | 0.000027 | 0.000057 | 0.000025 | 118,368.00 |
| 16 Mar 2024 | 0.000027 | -0.00000100 | -3.62% | 0.000028 | 0.000028 | 0.000026 | 93,028.00 |
| 15 Mar 2024 | 0.000028 | -0.00000300 | -9.87% | 0.00003 | 0.000032 | 0.000026 | 126,984.00 |
| 14 Mar 2024 | 0.00003 | 0.00000200 | 7.15% | 0.000028 | 0.000031 | 0.000027 | 79,208.00 |
| 13 Mar 2024 | 0.000028 | 0.00000039 | 1.41% | 0.000027 | 0.000029 | 0.000026 | 102,912.00 |
| 12 Mar 2024 | 0.000028 | -0.00000018 | -0.65% | 0.000029 | 0.000057 | 0.000026 | 77,992.00 |
| 11 Mar 2024 | 0.000028 | -0.00000100 | -3.44% | 0.00003 | 0.00003 | 0.000027 | 123,367.00 |
| 10 Mar 2024 | 0.000029 | 0.00000300 | 11.71% | 0.000026 | 0.00003 | 0.000025 | 81,946.00 |
| 09 Mar 2024 | 0.000026 | 0.00000300 | 13.17% | 0.000023 | 0.000057 | 0.000022 | 116,337.00 |
| 08 Mar 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000024 | 0.000022 | 107,978.00 |
| 07 Mar 2024 | 0.000024 | 0.00000080 | 3.45% | 0.000023 | 0.000024 | 0.000022 | 94,507.00 |
| 06 Mar 2024 | 0.000023 | -0.00000028 | -1.19% | 0.000023 | 0.000024 | 0.000021 | 103,509.00 |
| 05 Mar 2024 | 0.000023 | 0.00000039 | 1.69% | 0.000023 | 0.000026 | 0.000022 | 127,610.00 |
| 04 Mar 2024 | 0.000023 | -0.00000100 | -4.11% | 0.000024 | 0.000025 | 0.000023 | 138,477.00 |
| 03 Mar 2024 | 0.000024 | -0.00000200 | -7.46% | 0.000027 | 0.000057 | 0.000024 | 112,520.00 |
| 02 Mar 2024 | 0.000027 | 0.00000027 | 1.02% | 0.000027 | 0.000057 | 0.000026 | 82,243.00 |
| 01 Mar 2024 | 0.000027 | 0.00000064 | 2.47% | 0.000026 | 0.000027 | 0.000026 | 102,925.00 |
| 29 Feb 2024 | 0.000026 | -0.00000100 | -3.71% | 0.000027 | 0.000027 | 0.000025 | 117,115.00 |
| 28 Feb 2024 | 0.000027 | -0.00000031 | -1.14% | 0.000027 | 0.000028 | 0.000026 | 133,040.00 |
| 27 Feb 2024 | 0.000027 | -0.00000006 | -0.22% | 0.000027 | 0.000057 | 0.000026 | 105,064.00 |
| 26 Feb 2024 | 0.000027 | -0.00000055 | -1.97% | 0.000028 | 0.000029 | 0.000027 | 114,129.00 |
| 25 Feb 2024 | 0.000028 | -0.00000100 | -3.41% | 0.000029 | 0.000057 | 0.000028 | 94,216.00 |
| 24 Feb 2024 | 0.000029 | -0.00000031 | -1.05% | 0.00003 | 0.000057 | 0.000029 | 75,137.00 |
| 23 Feb 2024 | 0.00003 | 0.00000097 | 3.38% | 0.000029 | 0.00003 | 0.000028 | 111,957.00 |
| 22 Feb 2024 | 0.000029 | 0.00000008 | 0.28% | 0.000029 | 0.00003 | 0.000027 | 68,089.00 |
| 21 Feb 2024 | 0.000029 | 0.00000055 | 1.96% | 0.000028 | 0.000057 | 0.000027 | 99,371.00 |
