Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARKMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
| 01 Jul 2024 | 0.000595 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 30 Jun 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
| 29 Jun 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
| 28 Jun 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
| 27 Jun 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
| 26 Jun 2024 | 0.000595 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 25 Jun 2024 | 0.000595 | 0.000018 | 3.12% | 0.000577 | 0.000606 | 0.000571 | 26.00 |
| 24 Jun 2024 | 0.000577 | 0.000065 | 12.70% | 0.000512 | 0.000577 | 0.000494 | 86.00 |
| 23 Jun 2024 | 0.000512 | -0.000017 | -3.21% | 0.000529 | 0.00055 | 0.000507 | 44.00 |
| 22 Jun 2024 | 0.000529 | -0.000023 | -4.16% | 0.000553 | 0.000556 | 0.000529 | 26.00 |
| 21 Jun 2024 | 0.000553 | 0.000025 | 4.74% | 0.000527 | 0.000574 | 0.000504 | 109.00 |
| 20 Jun 2024 | 0.000527 | 0.000062 | 13.32% | 0.000466 | 0.000534 | 0.000466 | 73.00 |
| 19 Jun 2024 | 0.000466 | 0.00000400 | 0.87% | 0.000461 | 0.000478 | 0.000456 | 37.00 |
| 18 Jun 2024 | 0.000461 | -0.000019 | -3.95% | 0.00048 | 0.000481 | 0.000439 | 63.00 |
| 17 Jun 2024 | 0.00048 | -0.000043 | -8.22% | 0.000522 | 0.000522 | 0.000478 | 34.00 |
| 16 Jun 2024 | 0.000523 | -0.000012 | -2.24% | 0.000535 | 0.000536 | 0.000516 | 8.00 |
| 15 Jun 2024 | 0.000535 | -0.00000500 | -0.93% | 0.00054 | 0.000545 | 0.000525 | 8.00 |
| 14 Jun 2024 | 0.00054 | -0.000045 | -7.70% | 0.000585 | 0.000585 | 0.00053 | 36.00 |
| 13 Jun 2024 | 0.000585 | -0.000048 | -7.58% | 0.000621 | 0.000634 | 0.000574 | 38.00 |
| 12 Jun 2024 | 0.000633 | 0.000057 | 9.90% | 0.000576 | 0.000642 | 0.000565 | 71.00 |
| 11 Jun 2024 | 0.000576 | -0.00000400 | -0.69% | 0.00058 | 0.000601 | 0.00057 | 40.00 |
| 10 Jun 2024 | 0.00058 | -0.000037 | -6.00% | 0.000616 | 0.000628 | 0.00058 | 54.00 |
| 09 Jun 2024 | 0.000617 | 0.00000300 | 0.49% | 0.000614 | 0.00063 | 0.000607 | 19.00 |
| 08 Jun 2024 | 0.000614 | -0.000046 | -6.98% | 0.000659 | 0.000666 | 0.000614 | 61.00 |
| 07 Jun 2024 | 0.000659 | -0.000034 | -4.90% | 0.000694 | 0.000716 | 0.00063 | 126.00 |
| 06 Jun 2024 | 0.000694 | -0.00000800 | -1.14% | 0.000698 | 0.000698 | 0.000676 | 24.00 |
| 05 Jun 2024 | 0.000701 | 0.000015 | 2.19% | 0.00071 | 0.000736 | 0.000698 | 27.00 |
| 04 Jun 2024 | 0.000686 | 0.000035 | 5.37% | 0.000651 | 0.000699 | 0.000647 | 85.00 |
| 03 Jun 2024 | 0.000651 | -0.00000200 | -0.31% | 0.000654 | 0.000665 | 0.000642 | 65.00 |
| 02 Jun 2024 | 0.000654 | -0.000011 | -1.66% | 0.000677 | 0.000697 | 0.000647 | 111.00 |
| 01 Jun 2024 | 0.000664 | -0.000016 | -2.35% | 0.00068 | 0.000689 | 0.000653 | 96.00 |
| 31 May 2024 | 0.00068 | 0.000018 | 2.72% | 0.000662 | 0.00071 | 0.000647 | 103.00 |
| 30 May 2024 | 0.000662 | 0.000019 | 2.95% | 0.000643 | 0.000696 | 0.00064 | 111.00 |
| 29 May 2024 | 0.000643 | 0.000072 | 12.61% | 0.000571 | 0.000675 | 0.000569 | 80.00 |
| 28 May 2024 | 0.000571 | -0.000025 | -4.20% | 0.000596 | 0.000605 | 0.000568 | 39.00 |
| 27 May 2024 | 0.000596 | 0.000018 | 3.11% | 0.00058 | 0.000609 | 0.000557 | 66.00 |
| 26 May 2024 | 0.000578 | -0.000042 | -6.78% | 0.00062 | 0.00062 | 0.00057 | 38.00 |
| 25 May 2024 | 0.00062 | -0.00000700 | -1.12% | 0.000626 | 0.000627 | 0.000607 | 14.00 |
| 24 May 2024 | 0.000626 | 0.00000100 | 0.16% | 0.000625 | 0.000634 | 0.000614 | 14.00 |
| 23 May 2024 | 0.000625 | -0.000055 | -8.09% | 0.000679 | 0.000692 | 0.000608 | 58.00 |
| 22 May 2024 | 0.00068 | 0.000013 | 1.95% | 0.000667 | 0.00072 | 0.000656 | 139.00 |
| 21 May 2024 | 0.000667 | -0.000036 | -5.12% | 0.000703 | 0.000719 | 0.00065 | 81.00 |
| 20 May 2024 | 0.000703 | -0.000064 | -8.34% | 0.000767 | 0.000813 | 0.000693 | 118.00 |
| 19 May 2024 | 0.000767 | -0.00000900 | -1.16% | 0.000776 | 0.000779 | 0.000752 | 15.00 |
| 18 May 2024 | 0.000776 | -0.00000400 | -0.51% | 0.00078 | 0.000788 | 0.000751 | 36.00 |
| 17 May 2024 | 0.00078 | 0.00000300 | 0.39% | 0.000777 | 0.000797 | 0.000773 | 51.00 |
| 16 May 2024 | 0.000777 | -0.000037 | -4.54% | 0.000814 | 0.000814 | 0.000761 | 54.00 |
| 15 May 2024 | 0.000814 | 0.00003 | 3.83% | 0.000784 | 0.000834 | 0.00075 | 158.00 |
| 14 May 2024 | 0.000784 | -0.000035 | -4.27% | 0.000836 | 0.000836 | 0.000757 | 65.00 |
| 13 May 2024 | 0.000819 | -0.00002 | -2.38% | 0.000838 | 0.000887 | 0.000803 | 143.00 |
| 12 May 2024 | 0.000839 | -0.00005 | -5.62% | 0.000889 | 0.00089 | 0.000839 | 40.00 |
| 11 May 2024 | 0.000889 | 0.00000600 | 0.68% | 0.00091 | 0.000932 | 0.00087 | 95.00 |
| 10 May 2024 | 0.000884 | 0.000012 | 1.38% | 0.000871 | 0.000942 | 0.000871 | 116.00 |
| 09 May 2024 | 0.000871 | 0.000091 | 11.66% | 0.00078 | 0.000889 | 0.00078 | 236.00 |
| 08 May 2024 | 0.00078 | -0.000052 | -6.25% | 0.000824 | 0.00084 | 0.00078 | 102.00 |
| 07 May 2024 | 0.000833 | -0.000024 | -2.80% | 0.000857 | 0.000888 | 0.000828 | 201.00 |
| 06 May 2024 | 0.000857 | 0.000036 | 4.38% | 0.000826 | 0.00086 | 0.000804 | 69.00 |
| 05 May 2024 | 0.000821 | 0.000092 | 12.61% | 0.000729 | 0.000852 | 0.000715 | 135.00 |
| 04 May 2024 | 0.000729 | 0.000012 | 1.67% | 0.000718 | 0.000746 | 0.0007 | 51.00 |
| 03 May 2024 | 0.000718 | 0.00007 | 10.80% | 0.000648 | 0.000718 | 0.000632 | 122.00 |
| 02 May 2024 | 0.000648 | -0.000018 | -2.70% | 0.000666 | 0.000666 | 0.000634 | 50.00 |
| 01 May 2024 | 0.000666 | 0.000027 | 4.22% | 0.000639 | 0.000671 | 0.000602 | 148.00 |
| 30 Abr 2024 | 0.000639 | -0.00000500 | -0.78% | 0.000644 | 0.000644 | 0.000601 | 84.00 |
| 29 Abr 2024 | 0.000644 | 0.00003 | 4.88% | 0.000614 | 0.000646 | 0.000609 | 121.00 |
| 28 Abr 2024 | 0.000614 | -0.000039 | -5.97% | 0.000653 | 0.000678 | 0.000614 | 100.00 |
| 27 Abr 2024 | 0.000653 | -0.00000800 | -1.21% | 0.000661 | 0.000686 | 0.000628 | 128.00 |
| 26 Abr 2024 | 0.000661 | -0.00002 | -2.94% | 0.000681 | 0.000683 | 0.000643 | 71.00 |
| 25 Abr 2024 | 0.000681 | 0.000015 | 2.25% | 0.000665 | 0.000713 | 0.000641 | 105.00 |
| 24 Abr 2024 | 0.000666 | -0.000021 | -3.06% | 0.000687 | 0.0007 | 0.000656 | 106.00 |
| 23 Abr 2024 | 0.000687 | -0.000026 | -3.65% | 0.000713 | 0.000746 | 0.000686 | 99.00 |
| 22 Abr 2024 | 0.000713 | 0.000029 | 4.24% | 0.000688 | 0.000822 | 0.000683 | 39.00 |
| 21 Abr 2024 | 0.000684 | 0.000022 | 3.32% | 0.000662 | 0.0007 | 0.000642 | 88.00 |
| 20 Abr 2024 | 0.000662 | 0.000094 | 16.55% | 0.000568 | 0.000662 | 0.000558 | 113.00 |
| 19 Abr 2024 | 0.000568 | 0.00000700 | 1.25% | 0.000561 | 0.000574 | 0.000532 | 100.00 |
| 18 Abr 2024 | 0.000561 | 0.000027 | 5.06% | 0.000534 | 0.000564 | 0.000503 | 140.00 |
| 17 Abr 2024 | 0.000534 | 0.000011 | 2.10% | 0.000523 | 0.000534 | 0.000484 | 100.00 |
| 16 Abr 2024 | 0.000523 | 0.000017 | 3.36% | 0.000506 | 0.000523 | 0.000487 | 136.00 |
| 15 Abr 2024 | 0.000506 | -0.00000300 | -0.59% | 0.000499 | 0.00052 | 0.000483 | 83.00 |
| 14 Abr 2024 | 0.000509 | 0.000035 | 7.38% | 0.000475 | 0.000509 | 0.000459 | 88.00 |
| 13 Abr 2024 | 0.000475 | -0.000018 | -3.65% | 0.000493 | 0.000507 | 0.000435 | 144.00 |
| 12 Abr 2024 | 0.000493 | -0.000072 | -12.75% | 0.000565 | 0.000572 | 0.000456 | 111.00 |
| 11 Abr 2024 | 0.000565 | -0.00000900 | -1.57% | 0.000573 | 0.000583 | 0.000544 | 68.00 |
| 10 Abr 2024 | 0.000573 | 0.00000400 | 0.70% | 0.00057 | 0.000587 | 0.000523 | 93.00 |
| 09 Abr 2024 | 0.00057 | -0.000095 | -14.29% | 0.000665 | 0.000672 | 0.00054 | 184.00 |
| 08 Abr 2024 | 0.000665 | 0.000011 | 1.68% | 0.000651 | 0.000677 | 0.000635 | 55.00 |
| 07 Abr 2024 | 0.000654 | -0.00000300 | -0.46% | 0.000657 | 0.000686 | 0.000643 | 33.00 |
| 06 Abr 2024 | 0.000657 | -0.00000800 | -1.20% | 0.000664 | 0.000686 | 0.000641 | 25.00 |
| 05 Abr 2024 | 0.000664 | 0.00000500 | 0.76% | 0.000659 | 0.000669 | 0.000623 | 31.00 |
| 04 Abr 2024 | 0.000659 | 0.000012 | 1.86% | 0.000647 | 0.000677 | 0.000643 | 49.00 |
