Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARKERUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.001396 | 0.000065 | 4.88% | 0.001331 | 0.001437 | 0.001322 | 29,417,566.00 |
| 18 May 2024 | 0.001331 | -0.00000300 | -0.22% | 0.001334 | 0.001389 | 0.001293 | 29,772,257.00 |
| 17 May 2024 | 0.001334 | 0.00000800 | 0.60% | 0.001326 | 0.001382 | 0.001315 | 29,760,590.00 |
| 16 May 2024 | 0.001326 | -0.00008 | -5.69% | 0.001406 | 0.001415 | 0.001297 | 29,921,192.00 |
| 15 May 2024 | 0.001406 | 0.000053 | 3.92% | 0.001353 | 0.001418 | 0.00133 | 29,219,339.00 |
| 14 May 2024 | 0.001353 | 0.000016 | 1.20% | 0.001336 | 0.001466 | 0.001328 | 30,909,329.00 |
| 13 May 2024 | 0.001337 | -0.000059 | -4.23% | 0.001388 | 0.001693 | 0.001261 | 47,177,590.00 |
| 12 May 2024 | 0.001396 | 0.000036 | 2.65% | 0.001355 | 0.001434 | 0.001327 | 29,553,477.00 |
| 11 May 2024 | 0.00136 | -0.000033 | -2.37% | 0.001391 | 0.001407 | 0.001329 | 28,704,590.00 |
| 10 May 2024 | 0.001393 | -0.000103 | -6.89% | 0.001495 | 0.001529 | 0.001377 | 28,241,097.00 |
| 09 May 2024 | 0.001496 | 0.000136 | 10.00% | 0.00136 | 0.00156 | 0.001343 | 27,483,690.00 |
| 08 May 2024 | 0.00136 | -0.000052 | -3.68% | 0.001412 | 0.001462 | 0.001349 | 27,476,459.00 |
| 07 May 2024 | 0.001412 | -0.000099 | -6.55% | 0.001511 | 0.00156 | 0.001406 | 27,355,598.00 |
| 06 May 2024 | 0.001511 | -0.00007 | -4.43% | 0.001571 | 0.001718 | 0.001475 | 40,593,148.00 |
| 05 May 2024 | 0.001581 | -0.000022 | -1.37% | 0.001603 | 0.001648 | 0.00152 | 28,235,423.00 |
| 04 May 2024 | 0.001603 | 0.000158 | 10.93% | 0.001445 | 0.001673 | 0.001412 | 29,221,404.00 |
| 03 May 2024 | 0.001445 | 0.000021 | 1.47% | 0.001424 | 0.001705 | 0.001312 | 28,106,113.00 |
| 02 May 2024 | 0.001424 | -0.000068 | -4.56% | 0.001492 | 0.001528 | 0.001328 | 27,386,717.00 |
| 01 May 2024 | 0.001492 | 0.00011 | 7.96% | 0.001388 | 0.001693 | 0.001261 | 27,765,845.00 |
| 30 Abr 2024 | 0.001382 | -0.000174 | -11.18% | 0.001555 | 0.001582 | 0.001248 | 28,897,828.00 |
| 29 Abr 2024 | 0.001556 | -0.000247 | -13.70% | 0.001623 | 0.001804 | 0.001497 | 40,192,045.00 |
| 28 Abr 2024 | 0.001803 | -0.000292 | -13.94% | 0.002099 | 0.002099 | 0.001785 | 27,801,319.00 |
| 27 Abr 2024 | 0.002095 | 0.000098 | 4.91% | 0.002013 | 0.0023 | 0.001722 | 27,220,276.00 |
| 26 Abr 2024 | 0.001997 | 0.000112 | 5.94% | 0.001781 | 0.0022 | 0.001705 | 32,128,678.00 |
| 25 Abr 2024 | 0.001885 | 0.000617 | 48.66% | 0.001274 | 0.0019 | 0.001207 | 32,089,433.00 |
| 24 Abr 2024 | 0.001268 | -0.00029 | -18.61% | 0.001558 | 0.001567 | 0.001181 | 30,766,557.00 |
| 23 Abr 2024 | 0.001558 | -0.00005 | -3.11% | 0.001606 | 0.001636 | 0.001551 | 28,178,592.00 |
| 22 Abr 2024 | 0.001608 | -0.000033 | -2.01% | 0.001623 | 0.001735 | 0.001497 | 32,337,494.00 |
| 21 Abr 2024 | 0.001641 | 0.000124 | 8.17% | 0.001517 | 0.001741 | 0.00147 | 30,435,744.00 |
| 20 Abr 2024 | 0.001517 | 0.000252 | 19.92% | 0.001265 | 0.001543 | 0.001216 | 29,718,853.00 |
| 19 Abr 2024 | 0.001265 | 0.00000100 | 0.08% | 0.001264 | 0.001418 | 0.001201 | 30,834,377.00 |
| 18 Abr 2024 | 0.001264 | -0.000033 | -2.54% | 0.001298 | 0.001336 | 0.001212 | 30,272,062.00 |
| 17 Abr 2024 | 0.001297 | -0.000026 | -1.97% | 0.001322 | 0.001441 | 0.001214 | 29,968,868.00 |
| 16 Abr 2024 | 0.001323 | 0.000017 | 1.30% | 0.001306 | 0.001425 | 0.001266 | 31,020,885.00 |
| 15 Abr 2024 | 0.001306 | -0.000328 | -20.07% | 0.001623 | 0.001673 | 0.00127 | 34,885,899.00 |
| 14 Abr 2024 | 0.001634 | 0.000535 | 48.68% | 0.001092 | 0.001709 | 0.001079 | 28,719,486.00 |
| 13 Abr 2024 | 0.001099 | -0.000202 | -15.53% | 0.001316 | 0.0014 | 0.001071 | 31,948,856.00 |
| 12 Abr 2024 | 0.001301 | -0.000226 | -14.80% | 0.001527 | 0.00156 | 0.001209 | 29,746,245.00 |
| 11 Abr 2024 | 0.001527 | -0.000235 | -13.34% | 0.00176 | 0.001878 | 0.001525 | 23,830,333.00 |
| 10 Abr 2024 | 0.001762 | 0.000028 | 1.61% | 0.001734 | 0.001857 | 0.00169 | 10,574,217.00 |
| 09 Abr 2024 | 0.001734 | 0.000032 | 1.88% | 0.001704 | 0.001975 | 0.001654 | 23,368,601.00 |
| 08 Abr 2024 | 0.001702 | 0.000109 | 6.84% | 0.001593 | 0.001884 | 0.001593 | 35,464,852.00 |
| 07 Abr 2024 | 0.001593 | 0.000062 | 4.05% | 0.001528 | 0.001714 | 0.001515 | 23,957,457.00 |
| 06 Abr 2024 | 0.001531 | -0.000022 | -1.42% | 0.00155 | 0.0016 | 0.00152 | 26,569,122.00 |
| 05 Abr 2024 | 0.001553 | -0.000065 | -4.02% | 0.001618 | 0.001871 | 0.001536 | 26,872,280.00 |
| 04 Abr 2024 | 0.001618 | 0.000013 | 0.81% | 0.001606 | 0.001696 | 0.001506 | 31,730,092.00 |
| 03 Abr 2024 | 0.001605 | 0.00 | 0.00% | 0.001604 | 0.00183 | 0.001545 | 27,998,515.00 |
| 02 Abr 2024 | 0.001605 | -0.000196 | -10.88% | 0.001802 | 0.001817 | 0.001569 | 28,875,152.00 |
| 01 Abr 2024 | 0.001801 | -0.000117 | -6.10% | 0.001925 | 0.002044 | 0.001747 | 53,797,334.00 |
| 31 Mar 2024 | 0.001918 | 0.000112 | 6.20% | 0.001808 | 0.002009 | 0.001753 | 29,990,746.00 |
| 30 Mar 2024 | 0.001806 | -0.000089 | -4.70% | 0.001892 | 0.001893 | 0.001713 | 30,403,062.00 |
| 29 Mar 2024 | 0.001895 | -0.000164 | -7.97% | 0.002059 | 0.002122 | 0.00188 | 28,370,572.00 |
| 28 Mar 2024 | 0.002059 | 0.000147 | 7.69% | 0.001914 | 0.002322 | 0.001875 | 24,822,631.00 |
| 27 Mar 2024 | 0.001912 | -0.000282 | -12.85% | 0.002194 | 0.002242 | 0.0018 | 26,131,930.00 |
| 26 Mar 2024 | 0.002194 | -0.000495 | -18.41% | 0.002669 | 0.002706 | 0.00193 | 24,243,479.00 |
| 25 Mar 2024 | 0.002689 | -0.000278 | -9.37% | 0.002994 | 0.002994 | 0.00266 | 57,319,912.00 |
| 24 Mar 2024 | 0.002967 | 0.000335 | 12.73% | 0.002642 | 0.003275 | 0.002504 | 24,855,423.00 |
| 23 Mar 2024 | 0.002632 | 0.000587 | 28.70% | 0.002045 | 0.003046 | 0.001655 | 45,452,896.00 |
| 22 Mar 2024 | 0.002045 | -0.00019 | -8.50% | 0.002235 | 0.002346 | 0.001971 | 47,359,679.00 |
| 21 Mar 2024 | 0.002235 | 0.00006 | 2.76% | 0.002175 | 0.002626 | 0.00215 | 46,772,959.00 |
| 20 Mar 2024 | 0.002175 | 0.000068 | 3.23% | 0.002113 | 0.0023 | 0.002053 | 44,936,172.00 |
| 19 Mar 2024 | 0.002107 | -0.000675 | -24.26% | 0.002789 | 0.002817 | 0.002107 | 45,828,590.00 |
| 18 Mar 2024 | 0.002782 | -0.000309 | -10.00% | 0.003104 | 0.003105 | 0.002701 | 65,981,332.00 |
| 17 Mar 2024 | 0.003091 | 0.000491 | 18.88% | 0.002607 | 0.0037 | 0.002606 | 50,230,391.00 |
| 16 Mar 2024 | 0.0026 | -0.00061 | -19.00% | 0.00321 | 0.003316 | 0.002595 | 46,993,838.00 |
| 15 Mar 2024 | 0.00321 | 0.000594 | 22.71% | 0.003023 | 0.003249 | 0.002621 | 77,366,343.00 |
| 14 Mar 2024 | 0.002616 | -0.000319 | -10.87% | 0.00285 | 0.003266 | 0.0026 | 29,489,959.00 |
| 13 Mar 2024 | 0.002935 | -0.00074 | -20.14% | 0.003535 | 0.003739 | 0.002689 | 36,213,239.00 |
| 12 Mar 2024 | 0.003675 | 0.001447 | 64.95% | 0.002228 | 0.003675 | 0.002064 | 47,627,617.00 |
| 11 Mar 2024 | 0.002228 | 0.000504 | 29.23% | 0.001695 | 0.002301 | 0.001685 | 73,417,077.00 |
| 10 Mar 2024 | 0.001724 | 0.000513 | 42.36% | 0.001211 | 0.0019 | 0.00119 | 44,093,027.00 |
| 09 Mar 2024 | 0.001211 | 0.000135 | 12.55% | 0.001077 | 0.001225 | 0.001065 | 53,219,263.00 |
| 08 Mar 2024 | 0.001076 | -0.000046 | -4.10% | 0.00112 | 0.001151 | 0.001065 | 52,693,096.00 |
| 07 Mar 2024 | 0.001122 | 0.000102 | 10.00% | 0.00102 | 0.001129 | 0.001018 | 53,988,027.00 |
| 06 Mar 2024 | 0.00102 | 0.000057 | 5.92% | 0.000963 | 0.001035 | 0.000963 | 46,197,089.00 |
| 05 Mar 2024 | 0.000963 | -0.000218 | -18.46% | 0.001182 | 0.001183 | 0.00094 | 45,586,884.00 |
| 04 Mar 2024 | 0.001181 | 0.000056 | 4.98% | 0.001127 | 0.001196 | 0.00112 | 66,477,949.00 |
| 03 Mar 2024 | 0.001125 | -0.00000600 | -0.53% | 0.001131 | 0.001158 | 0.001109 | 43,839,458.00 |
| 02 Mar 2024 | 0.001131 | -0.000031 | -2.67% | 0.001162 | 0.001209 | 0.001112 | 47,411,676.00 |
| 01 Mar 2024 | 0.001162 | 0.000119 | 11.41% | 0.001043 | 0.00134 | 0.001042 | 51,971,546.00 |
| 29 Feb 2024 | 0.001043 | -0.000035 | -3.25% | 0.001077 | 0.001085 | 0.001028 | 46,466,576.00 |
| 28 Feb 2024 | 0.001078 | -0.000036 | -3.23% | 0.001114 | 0.001174 | 0.001071 | 48,974,714.00 |
| 27 Feb 2024 | 0.001114 | 0.000013 | 1.18% | 0.001101 | 0.001157 | 0.00106 | 48,551,970.00 |
| 26 Feb 2024 | 0.001101 | 0.000016 | 1.47% | 0.001085 | 0.001115 | 0.001068 | 56,432,087.00 |
| 25 Feb 2024 | 0.001085 | -0.000071 | -6.14% | 0.001156 | 0.00116 | 0.001046 | 48,383,632.00 |
| 24 Feb 2024 | 0.001156 | 0.000013 | 1.14% | 0.001143 | 0.001237 | 0.001138 | 50,119,387.00 |
| 23 Feb 2024 | 0.001143 | -0.000327 | -22.24% | 0.001471 | 0.001659 | 0.001081 | 55,146,755.00 |
| 22 Feb 2024 | 0.00147 | 0.00021 | 16.67% | 0.00126 | 0.001505 | 0.001208 | 46,717,585.00 |
| 21 Feb 2024 | 0.00126 | 0.00012 | 10.53% | 0.00114 | 0.0013 | 0.00114 | 44,613,778.00 |
| 20 Feb 2024 | 0.00114 | 0.000043 | 3.92% | 0.001099 | 0.001147 | 0.001096 | 41,744,225.00 |
