Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.71484 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 18 Abr 2024 | 0.71484 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 17 Abr 2024 | 0.71484 | 0.00004 | 0.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 16 Abr 2024 | 0.7148 | 0.00299 | 0.42% | 0.71098 | 0.72737 | 0.68054 | 1,279.00 |
| 15 Abr 2024 | 0.71181 | 0.00641 | 0.91% | 0.7514 | 0.78096 | 0.68514 | 12,307.00 |
| 14 Abr 2024 | 0.7054 | -0.00685 | -0.96% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 13 Abr 2024 | 0.71225 | -0.23806 | -25.05% | 0.81812 | 0.82632 | 0.62098 | 10,129.00 |
| 12 Abr 2024 | 0.95031 | -0.0069 | -0.72% | 0.94344 | 0.95138 | 0.93835 | 55.00 |
| 11 Abr 2024 | 0.95721 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 10 Abr 2024 | 0.95721 | -0.00288 | -0.30% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 09 Abr 2024 | 0.96009 | -0.03991 | -3.99% | 1.00 | 1.02 | 0.9537 | 1,466.00 |
| 08 Abr 2024 | 1.00 | 0.07706 | 8.35% | 0.96218 | 1.01 | 0.93997 | 1,843.00 |
| 07 Abr 2024 | 0.92294 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 06 Abr 2024 | 0.92294 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 05 Abr 2024 | 0.92294 | -0.00586 | -0.63% | 0.94992 | 0.95909 | 0.90587 | 305.00 |
| 04 Abr 2024 | 0.9288 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 03 Abr 2024 | 0.9288 | 0.00012 | 0.01% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 02 Abr 2024 | 0.92868 | -0.16132 | -14.80% | 1.01 | 1.01 | 0.91139 | 555.00 |
| 01 Abr 2024 | 1.09 | -0.040 | -3.54% | 1.07 | 1.18 | 0.95464 | 710.00 |
| 31 Mar 2024 | 1.13 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 30 Mar 2024 | 1.13 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 29 Mar 2024 | 1.13 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 28 Mar 2024 | 1.13 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 27 Mar 2024 | 1.13 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 26 Mar 2024 | 1.13 | 0.060 | 5.61% | 1.08 | 1.13 | 1.08 | 3,040.00 |
| 25 Mar 2024 | 1.07 | 0.030 | 2.88% | 1.06 | 1.10 | 1.05 | 9,135.00 |
| 24 Mar 2024 | 1.04 | 0.040 | 4.00% | 1.00 | 1.05 | 0.99079 | 1,678.00 |
| 23 Mar 2024 | 1.00 | 0.11285 | 12.72% | 0.991365 | 1.02 | 0.97692 | 959.00 |
| 22 Mar 2024 | 0.88715 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 21 Mar 2024 | 0.88715 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 20 Mar 2024 | 0.88715 | -0.00508 | -0.57% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 19 Mar 2024 | 0.89223 | -0.07942 | -8.17% | 0.98532 | 1.06 | 0.85963 | 4,759.00 |
| 18 Mar 2024 | 0.97165 | -0.03835 | -3.80% | 1.03 | 1.03 | 0.94419 | 4,455.00 |
| 17 Mar 2024 | 1.01 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 16 Mar 2024 | 1.01 | -0.120 | -10.62% | 1.13 | 1.14 | 0.98464 | 3,494.00 |
| 15 Mar 2024 | 1.13 | -0.070 | -5.83% | 1.23 | 1.24 | 1.03 | 4,941.00 |
| 14 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.15 | 1.29 | 1.15 | 0.00 |
| 13 Mar 2024 | 1.20 | 0.010 | 0.84% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 12 Mar 2024 | 1.19 | 0.040 | 3.48% | 1.15 | 1.19 | 1.07 | 1,791.00 |
| 11 Mar 2024 | 1.15 | 0.200 | 20.94% | 1.12 | 1.16 | 1.05 | 13,674.00 |
| 10 Mar 2024 | 0.95088 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 09 Mar 2024 | 0.95088 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.95088 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 07 Mar 2024 | 0.95088 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 06 Mar 2024 | 0.95088 | 0.00316 | 0.33% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 05 Mar 2024 | 0.94772 | -0.10228 | -9.74% | 1.03 | 1.04 | 0.79605 | 1,181.00 |
| 04 Mar 2024 | 1.05 | 0.180 | 21.19% | 0.99921 | 1.06 | 0.9719 | 3,653.00 |
| 03 Mar 2024 | 0.86638 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 02 Mar 2024 | 0.86638 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 01 Mar 2024 | 0.86638 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 29 Feb 2024 | 0.86638 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 28 Feb 2024 | 0.86638 | 0.00288 | 0.33% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 27 Feb 2024 | 0.8635 | 0.00085 | 0.10% | 0.86536 | 0.86965 | 0.83786 | 578.00 |
| 26 Feb 2024 | 0.86265 | -0.07441 | -7.94% | 0.85006 | 0.86626 | 0.82085 | 3,603.00 |
| 25 Feb 2024 | 0.93706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 24 Feb 2024 | 0.93706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 23 Feb 2024 | 0.93706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 22 Feb 2024 | 0.93706 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 21 Feb 2024 | 0.93706 | -0.00087 | -0.09% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 20 Feb 2024 | 0.93793 | -0.02129 | -2.22% | 0.96494 | 0.98059 | 0.89395 | 2,108.00 |
| 19 Feb 2024 | 0.95922 | 0.09123 | 10.51% | 0.95484 | 0.96415 | 0.93533 | 3,380.00 |
| 18 Feb 2024 | 0.86799 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 17 Feb 2024 | 0.86799 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 16 Feb 2024 | 0.86799 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 15 Feb 2024 | 0.86799 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 14 Feb 2024 | 0.86799 | -0.00031 | -0.04% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 13 Feb 2024 | 0.8683 | -0.02292 | -2.57% | 0.89712 | 0.89712 | 0.84555 | 835.00 |
| 12 Feb 2024 | 0.89122 | 0.0431 | 5.08% | 0.87734 | 0.902 | 0.85136 | 2,832.00 |
| 11 Feb 2024 | 0.84812 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 10 Feb 2024 | 0.84812 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 09 Feb 2024 | 0.84812 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Feb 2024 | 0.84812 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 07 Feb 2024 | 0.84812 | 0.00328 | 0.39% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 06 Feb 2024 | 0.84484 | 0.0255 | 3.11% | 0.81795 | 0.88193 | 0.81115 | 2,419.00 |
| 05 Feb 2024 | 0.81934 | -0.1126 | -12.08% | 0.82222 | 0.83111 | 0.79263 | 7,588.00 |
| 04 Feb 2024 | 0.93194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 03 Feb 2024 | 0.93194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 02 Feb 2024 | 0.93194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 01 Feb 2024 | 0.93194 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 31 Ene 2024 | 0.93194 | -0.00391 | -0.42% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 30 Ene 2024 | 0.93585 | 0.0518 | 5.86% | 0.89739 | 0.98871 | 0.89739 | 10,496.00 |
| 29 Ene 2024 | 0.88405 | 0.18855 | 27.11% | 0.89696 | 0.90315 | 0.84574 | 3,975.00 |
| 28 Ene 2024 | 0.6955 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 27 Ene 2024 | 0.6955 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 26 Ene 2024 | 0.6955 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 25 Ene 2024 | 0.6955 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 24 Ene 2024 | 0.6955 | 0.01196 | 1.75% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 23 Ene 2024 | 0.68354 | -0.01231 | -1.77% | 0.69794 | 0.71297 | 0.63451 | 2,263.00 |
| 22 Ene 2024 | 0.69585 | -0.0891 | -11.35% | 0.72322 | 0.76516 | 0.67192 | 900.00 |
| 21 Ene 2024 | 0.78495 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 20 Ene 2024 | 0.78495 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
