Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARKSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.008513 | -0.000787 | -8.46% | 0.0093 | 0.0093 | 0.008513 | 513,064.00 |
| 01 Jul 2024 | 0.0093 | 0.000201 | 2.21% | 0.002805 | 0.009347 | 0.002605 | 2,379,264.00 |
| 30 Jun 2024 | 0.009099 | 0.000612 | 7.21% | 0.008487 | 0.009099 | 0.008311 | 332,260.00 |
| 29 Jun 2024 | 0.008487 | 0.000098 | 1.17% | 0.008389 | 0.009111 | 0.008389 | 506,257.00 |
| 28 Jun 2024 | 0.008389 | -0.000605 | -6.73% | 0.008994 | 0.009347 | 0.008273 | 255,408.00 |
| 27 Jun 2024 | 0.008994 | 0.000362 | 4.19% | 0.008632 | 0.009347 | 0.008632 | 459,161.00 |
| 26 Jun 2024 | 0.008632 | 0.000149 | 1.76% | 0.0087 | 0.009348 | 0.008346 | 2,756,091.00 |
| 25 Jun 2024 | 0.008483 | 0.000484 | 6.05% | 0.007999 | 0.0088 | 0.007752 | 138,983.00 |
| 24 Jun 2024 | 0.007999 | -0.000451 | -5.34% | 0.00845 | 0.00936 | 0.007189 | 454,689.00 |
| 23 Jun 2024 | 0.00845 | -0.00112 | -11.70% | 0.00957 | 0.010683 | 0.00845 | 295,236.00 |
| 22 Jun 2024 | 0.00957 | 0.001132 | 13.42% | 0.008438 | 0.010087 | 0.008195 | 830,079.00 |
| 21 Jun 2024 | 0.008438 | -0.000219 | -2.53% | 0.008657 | 0.009618 | 0.008389 | 657,823.00 |
| 20 Jun 2024 | 0.008657 | 0.000594 | 7.37% | 0.008063 | 0.008794 | 0.008063 | 587,139.00 |
| 19 Jun 2024 | 0.008063 | -0.000824 | -9.27% | 0.008616 | 0.009495 | 0.008034 | 394,237.00 |
| 18 Jun 2024 | 0.008887 | -0.000287 | -3.13% | 0.009174 | 0.009616 | 0.008171 | 218,223.00 |
| 17 Jun 2024 | 0.009174 | -0.001311 | -12.50% | 0.010505 | 0.010551 | 0.009 | 2,793,120.00 |
| 16 Jun 2024 | 0.010485 | -0.00046 | -4.20% | 0.010945 | 0.011564 | 0.010001 | 499,896.00 |
| 15 Jun 2024 | 0.010945 | -0.000157 | -1.41% | 0.0111 | 0.011399 | 0.010305 | 1,223,446.00 |
| 14 Jun 2024 | 0.011102 | 0.000417 | 3.90% | 0.010685 | 0.011264 | 0.010388 | 624,854.00 |
| 13 Jun 2024 | 0.010685 | -0.000897 | -7.74% | 0.011582 | 0.01177 | 0.01032 | 670,251.00 |
| 12 Jun 2024 | 0.011582 | -0.000188 | -1.60% | 0.01177 | 0.01177 | 0.011309 | 642,810.00 |
| 11 Jun 2024 | 0.01177 | -0.000102 | -0.86% | 0.011872 | 0.011982 | 0.011386 | 207,436.00 |
| 10 Jun 2024 | 0.011872 | -0.00011 | -0.92% | 0.011986 | 0.012347 | 0.011509 | 2,697,249.00 |
| 09 Jun 2024 | 0.011982 | -0.00047 | -3.77% | 0.012452 | 0.012726 | 0.011626 | 582,555.00 |
| 08 Jun 2024 | 0.012452 | 0.000324 | 2.67% | 0.012128 | 0.013191 | 0.0115 | 531,896.00 |
| 07 Jun 2024 | 0.012128 | -0.000471 | -3.74% | 0.012599 | 0.0139 | 0.0116 | 666,418.00 |
| 06 Jun 2024 | 0.012599 | 0.000085 | 0.68% | 0.012523 | 0.0127 | 0.012128 | 333,842.00 |
| 05 Jun 2024 | 0.012514 | -0.000516 | -3.96% | 0.002805 | 0.013845 | 0.002605 | 2,730,757.00 |
| 04 Jun 2024 | 0.01303 | 0.001481 | 12.82% | 0.011545 | 0.0145 | 0.0115 | 750,660.00 |
| 03 Jun 2024 | 0.011549 | -0.000431 | -3.60% | 0.01198 | 0.012 | 0.0115 | 607,088.00 |
| 02 Jun 2024 | 0.01198 | -0.001062 | -8.14% | 0.013042 | 0.014575 | 0.010642 | 1,546,497.00 |
| 01 Jun 2024 | 0.013042 | -0.002068 | -13.69% | 0.014686 | 0.014913 | 0.012375 | 770,247.00 |
| 31 May 2024 | 0.01511 | -0.000877 | -5.49% | 0.015962 | 0.016999 | 0.014648 | 515,267.00 |
| 30 May 2024 | 0.015987 | 0.003531 | 28.35% | 0.012486 | 0.018271 | 0.011286 | 1,467,151.00 |
| 29 May 2024 | 0.012456 | -0.00018 | -1.42% | 0.012636 | 0.014259 | 0.012128 | 570,076.00 |
| 28 May 2024 | 0.012636 | -0.000433 | -3.31% | 0.013069 | 0.013102 | 0.012287 | 851,779.00 |
| 27 May 2024 | 0.013069 | 0.000446 | 3.53% | 0.012612 | 0.01317 | 0.012347 | 2,881,549.00 |
| 26 May 2024 | 0.012623 | -0.000894 | -6.61% | 0.013517 | 0.013517 | 0.012084 | 569,072.00 |
| 25 May 2024 | 0.013517 | 0.00148 | 12.30% | 0.012037 | 0.013767 | 0.011891 | 684,507.00 |
| 24 May 2024 | 0.012037 | -0.000524 | -4.17% | 0.01309 | 0.01309 | 0.0111 | 875,766.00 |
| 23 May 2024 | 0.012561 | -0.001063 | -7.80% | 0.013624 | 0.0144 | 0.012194 | 618,043.00 |
| 22 May 2024 | 0.013624 | -0.00000400 | -0.03% | 0.013633 | 0.013903 | 0.013343 | 1,009,018.00 |
| 21 May 2024 | 0.013628 | -0.000276 | -1.99% | 0.013904 | 0.014133 | 0.01301 | 954,874.00 |
| 20 May 2024 | 0.013904 | 0.000181 | 1.32% | 0.013725 | 0.013904 | 0.012 | 3,232,130.00 |
| 19 May 2024 | 0.013723 | -0.000232 | -1.66% | 0.013955 | 0.014174 | 0.013132 | 1,010,806.00 |
| 18 May 2024 | 0.013955 | -0.000041 | -0.29% | 0.013996 | 0.014999 | 0.013511 | 460,289.00 |
| 17 May 2024 | 0.013996 | 0.000977 | 7.50% | 0.013019 | 0.014255 | 0.012902 | 784,575.00 |
| 16 May 2024 | 0.013019 | -0.001242 | -8.71% | 0.014261 | 0.014261 | 0.012902 | 521,969.00 |
| 15 May 2024 | 0.014261 | 0.001367 | 10.60% | 0.012894 | 0.014261 | 0.012408 | 278,582.00 |
| 14 May 2024 | 0.012894 | -0.001902 | -12.85% | 0.014796 | 0.014796 | 0.012785 | 261,596.00 |
| 13 May 2024 | 0.014796 | 0.000266 | 1.83% | 0.002805 | 0.014796 | 0.002605 | 2,452,201.00 |
| 12 May 2024 | 0.01453 | 0.001013 | 7.49% | 0.013517 | 0.0149 | 0.012998 | 225,762.00 |
| 11 May 2024 | 0.013517 | 0.000354 | 2.69% | 0.013163 | 0.0151 | 0.012985 | 484,686.00 |
| 10 May 2024 | 0.013163 | -0.000979 | -6.92% | 0.014142 | 0.014142 | 0.012984 | 546,184.00 |
| 09 May 2024 | 0.014142 | 0.000501 | 3.67% | 0.013641 | 0.01571 | 0.012727 | 1,033,454.00 |
| 08 May 2024 | 0.013641 | -0.000734 | -5.11% | 0.014375 | 0.015531 | 0.013115 | 666,085.00 |
| 07 May 2024 | 0.014375 | -0.001598 | -10.00% | 0.015973 | 0.015981 | 0.01417 | 450,065.00 |
| 06 May 2024 | 0.015973 | 0.000306 | 1.95% | 0.015619 | 0.016245 | 0.014796 | 2,384,102.00 |
| 05 May 2024 | 0.015667 | -0.000303 | -1.90% | 0.01597 | 0.016179 | 0.015413 | 612,366.00 |
| 04 May 2024 | 0.01597 | 0.000149 | 0.94% | 0.015821 | 0.01627 | 0.015413 | 513,391.00 |
| 03 May 2024 | 0.015821 | 0.001756 | 12.48% | 0.014065 | 0.01669 | 0.01391 | 709,617.00 |
| 02 May 2024 | 0.014065 | 0.000084 | 0.60% | 0.013981 | 0.015045 | 0.013115 | 768,875.00 |
| 01 May 2024 | 0.013981 | 0.000356 | 2.61% | 0.013625 | 0.014623 | 0.013558 | 519,439.00 |
| 30 Abr 2024 | 0.013625 | -0.001369 | -9.13% | 0.015099 | 0.017121 | 0.012923 | 535,032.00 |
| 29 Abr 2024 | 0.014994 | -0.000459 | -2.97% | 0.002805 | 0.015835 | 0.002605 | 3,029,596.00 |
| 28 Abr 2024 | 0.015453 | -0.001444 | -8.55% | 0.016979 | 0.017121 | 0.014796 | 681,460.00 |
| 27 Abr 2024 | 0.016897 | -0.000169 | -0.99% | 0.017066 | 0.017569 | 0.015369 | 642,731.00 |
| 26 Abr 2024 | 0.017066 | -0.000298 | -1.72% | 0.017364 | 0.017366 | 0.016196 | 428,783.00 |
| 25 Abr 2024 | 0.017364 | 0.001522 | 9.61% | 0.015842 | 0.018 | 0.014356 | 496,797.00 |
| 24 Abr 2024 | 0.015842 | -0.001112 | -6.56% | 0.016845 | 0.017583 | 0.015451 | 893,072.00 |
| 23 Abr 2024 | 0.016954 | -0.002275 | -11.83% | 0.018276 | 0.020 | 0.015767 | 973,640.00 |
| 22 Abr 2024 | 0.019229 | 0.000072 | 0.38% | 0.002805 | 0.019896 | 0.002605 | 2,658,372.00 |
| 21 Abr 2024 | 0.019157 | -0.001305 | -6.38% | 0.020462 | 0.021257 | 0.017636 | 509,817.00 |
| 20 Abr 2024 | 0.020462 | 0.002059 | 11.19% | 0.018403 | 0.022899 | 0.016196 | 927,803.00 |
| 19 Abr 2024 | 0.018403 | -0.002279 | -11.02% | 0.020682 | 0.020736 | 0.017518 | 737,192.00 |
| 18 Abr 2024 | 0.020682 | -0.000855 | -3.97% | 0.021537 | 0.021543 | 0.01805 | 971,871.00 |
| 17 Abr 2024 | 0.021537 | -0.00196 | -8.34% | 0.023497 | 0.0253 | 0.020101 | 987,664.00 |
| 16 Abr 2024 | 0.023497 | -0.001211 | -4.90% | 0.024708 | 0.025693 | 0.018828 | 1,579,381.00 |
| 15 Abr 2024 | 0.024708 | -0.00445 | -15.26% | 0.031 | 0.03472 | 0.022726 | 4,249,717.00 |
| 14 Abr 2024 | 0.029158 | 0.008673 | 42.34% | 0.020485 | 0.033472 | 0.019407 | 3,070,894.00 |
| 13 Abr 2024 | 0.020485 | 0.000885 | 4.52% | 0.020709 | 0.026996 | 0.016176 | 1,862,161.00 |
| 12 Abr 2024 | 0.0196 | -0.006096 | -23.72% | 0.025584 | 0.030 | 0.01875 | 2,090,440.00 |
| 11 Abr 2024 | 0.025696 | 0.004996 | 24.14% | 0.021554 | 0.025699 | 0.019 | 1,231,489.00 |
| 10 Abr 2024 | 0.0207 | 0.001293 | 6.66% | 0.019899 | 0.025785 | 0.0183 | 2,204,374.00 |
| 09 Abr 2024 | 0.019407 | 0.002459 | 14.51% | 0.016948 | 0.022 | 0.016197 | 1,439,450.00 |
| 08 Abr 2024 | 0.016948 | -0.00217 | -11.35% | 0.017753 | 0.017909 | 0.015717 | 2,659,042.00 |
| 07 Abr 2024 | 0.019118 | 0.003365 | 21.36% | 0.015753 | 0.020 | 0.015753 | 756,559.00 |
| 06 Abr 2024 | 0.015753 | 0.001 | 6.78% | 0.014753 | 0.0175 | 0.014551 | 634,148.00 |
| 05 Abr 2024 | 0.014753 | -0.000495 | -3.25% | 0.015248 | 0.015256 | 0.013646 | 1,091,301.00 |
| 04 Abr 2024 | 0.015248 | 0.001517 | 11.05% | 0.013731 | 0.015859 | 0.01363 | 717,503.00 |
