ARKUSD

Ark (ARKUSD)

ARKUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2022 0.504854 0.002079 0.41% 0.501926 0.509014 0.498154 297,967.00
06 Ago 2022 0.502775 0.003002 0.60% 0.510992 0.512052 0.499504 250,795.00
05 Ago 2022 0.499773 0.017451 3.62% 0.481867 0.504198 0.481128 151,862.00
04 Ago 2022 0.482322 0.001185 0.25% 0.48231 0.491438 0.474612 89,656.00
03 Ago 2022 0.481136 -0.00692 -1.42% 0.48681 0.495701 0.468092 119,787.00
02 Ago 2022 0.488056 -0.029284 -5.66% 0.516756 0.516756 0.471921 276,968.00
01 Ago 2022 0.51734 0.025871 5.26% 0.377888 0.520136 0.356664 1,811,185.00
31 Jul 2022 0.491469 0.027184 5.85% 0.466271 0.5176 0.457954 844,924.00
30 Jul 2022 0.464286 0.002372 0.51% 0.462951 0.47612 0.455532 264,399.00
29 Jul 2022 0.461914 0.002748 0.60% 0.459797 0.465983 0.447541 155,839.00
28 Jul 2022 0.459166 0.011293 2.52% 0.449736 0.467126 0.441607 370,092.00
27 Jul 2022 0.447872 0.025686 6.08% 0.420664 0.448207 0.416566 222,784.00
26 Jul 2022 0.422187 -0.008104 -1.88% 0.425742 0.437633 0.411958 421,570.00
25 Jul 2022 0.43029 -0.02465 -5.42% 0.377888 0.439982 0.356664 510,661.00
24 Jul 2022 0.45494 0.008844 1.98% 0.446421 0.483457 0.446421 577,258.00
23 Jul 2022 0.446096 0.002183 0.49% 0.444951 0.452173 0.432402 94,330.00
22 Jul 2022 0.443913 -0.014492 -3.16% 0.453643 0.468219 0.437103 233,228.00
21 Jul 2022 0.458405 -0.000132 -0.03% 0.458907 0.471553 0.441422 296,235.00
20 Jul 2022 0.458537 -0.015529 -3.28% 0.485377 0.493796 0.453686 431,059.00
19 Jul 2022 0.474065 0.013731 2.98% 0.453743 0.475086 0.446275 595,123.00
18 Jul 2022 0.460334 0.019293 4.37% 0.377888 0.460916 0.356664 403,346.00
17 Jul 2022 0.441041 -0.001341 -0.30% 0.448913 0.468819 0.435937 395,030.00
16 Jul 2022 0.442382 0.01659 3.90% 0.421384 0.452975 0.421384 679,156.00
15 Jul 2022 0.425793 0.017581 4.31% 0.411476 0.468481 0.404713 963,227.00
14 Jul 2022 0.408211 0.001932 0.48% 0.409244 0.415028 0.390068 474,911.00
13 Jul 2022 0.406279 0.009831 2.48% 0.393655 0.407912 0.377963 485,200.00
12 Jul 2022 0.396448 -0.019801 -4.76% 0.411798 0.413736 0.395706 466,616.00
11 Jul 2022 0.416249 -0.032276 -7.20% 0.377888 0.439283 0.356664 601,576.00
10 Jul 2022 0.448525 -0.015792 -3.40% 0.465935 0.468245 0.442175 578,716.00
09 Jul 2022 0.464316 0.016869 3.77% 0.446046 0.469897 0.436357 638,902.00
08 Jul 2022 0.447447 0.009987 2.28% 0.435161 0.45335 0.431984 898,601.00
07 Jul 2022 0.437459 0.01511 3.58% 0.424635 0.438899 0.415323 606,752.00
06 Jul 2022 0.422349 0.002605 0.62% 0.4228 0.439588 0.415039 648,421.00
05 Jul 2022 0.419744 -0.009381 -2.19% 0.427031 0.432916 0.408666 518,026.00
04 Jul 2022 0.429125 0.007893 1.87% 0.377888 0.430067 0.356664 595,517.00
03 Jul 2022 0.421232 -0.009976 -2.31% 0.42852 0.428661 0.410001 469,197.00
02 Jul 2022 0.431208 0.005527 1.30% 0.424933 0.472351 0.422973 1,845,605.00
01 Jul 2022 0.425681 0.014304 3.48% 0.411941 0.438012 0.395015 1,010,282.00
30 Jun 2022 0.411378 -0.024079 -5.53% 0.435966 0.437582 0.386764 851,680.00
29 Jun 2022 0.435456 -0.015368 -3.41% 0.457892 0.458095 0.419787 1,439,275.00
28 Jun 2022 0.450824 -0.01308 -2.82% 0.463121 0.496982 0.447529 1,885,508.00
27 Jun 2022 0.463904 0.02597 5.93% 0.377888 0.496435 0.356664 1,789,898.00
26 Jun 2022 0.437934 -0.017117 -3.76% 0.451492 0.462752 0.434757 610,603.00
25 Jun 2022 0.455051 -0.00788 -1.70% 0.460638 0.460638 0.437991 463,903.00
24 Jun 2022 0.462931 0.007481 1.64% 0.447174 0.463016 0.438811 477,430.00
23 Jun 2022 0.45545 0.021134 4.87% 0.437119 0.462458 0.429151 875,028.00
22 Jun 2022 0.434317 -0.012258 -2.74% 0.448153 0.50139 0.419354 1,338,915.00
21 Jun 2022 0.446575 0.038482 9.43% 0.413443 0.465428 0.403484 1,000,292.00
20 Jun 2022 0.408093 0.006828 1.70% 0.377888 0.412589 0.356664 563,873.00
19 Jun 2022 0.401266 0.020611 5.41% 0.377888 0.405776 0.356308 677,169.00
18 Jun 2022 0.380654 -0.03032 -7.38% 0.409873 0.416249 0.356601 672,079.00
17 Jun 2022 0.410974 0.02617 6.80% 0.379608 0.419461 0.379608 870,907.00
16 Jun 2022 0.384804 -0.017796 -4.42% 0.407951 0.42393 0.37045 1,621,086.00
15 Jun 2022 0.4026 0.016844 4.37% 0.381695 0.404996 0.342301 693,068.00
14 Jun 2022 0.385756 -0.001039 -0.27% 0.387868 0.398178 0.341131 1,037,584.00
13 Jun 2022 0.386795 -0.083219 -17.71% 0.510089 0.551511 0.3792 1,082,943.00
12 Jun 2022 0.470014 -0.030896 -6.17% 0.500128 0.509967 0.4547 1,275,279.00
11 Jun 2022 0.50091 -0.023062 -4.40% 0.531601 0.539349 0.484818 197,943.00
10 Jun 2022 0.523972 -0.050226 -8.75% 0.575112 0.575263 0.520545 418,358.00
09 Jun 2022 0.574198 0.001538 0.27% 0.57379 0.615689 0.56807 712,625.00
08 Jun 2022 0.572661 -0.02327 -3.90% 0.59617 0.59617 0.564948 447,824.00
07 Jun 2022 0.595931 -0.031249 -4.98% 0.6216 0.624715 0.571919 1,079,294.00
06 Jun 2022 0.627179 0.028475 4.76% 0.510089 0.704234 0.492672 1,559,287.00
05 Jun 2022 0.598705 0.01293 2.21% 0.586425 0.611227 0.5715 680,231.00
04 Jun 2022 0.585775 -0.004239 -0.72% 0.589323 0.591706 0.565387 399,318.00
03 Jun 2022 0.590014 -0.024099 -3.92% 0.61634 0.64554 0.567687 568,316.00
02 Jun 2022 0.614113 -0.10257 -14.31% 0.668491 0.668491 0.592836 1,904,252.00
01 Jun 2022 0.716683 0.167436 30.48% 0.543795 0.947573 0.539587 8,738,023.00
31 May 2022 0.549247 -0.009785 -1.75% 0.566838 0.566838 0.500942 476,354.00
30 May 2022 0.559033 0.044206 8.59% 0.510089 0.564444 0.486791 258,918.00
29 May 2022 0.514826 0.009486 1.88% 0.507554 0.519437 0.485165 331,145.00
28 May 2022 0.50534 0.003549 0.71% 0.492431 0.520035 0.487561 332,376.00
27 May 2022 0.501792 -0.021048 -4.03% 0.52066 0.520726 0.487556 300,806.00
26 May 2022 0.52284 -0.031509 -5.68% 0.551754 0.561859 0.493231 408,044.00
25 May 2022 0.554349 -0.002473 -0.44% 0.545923 0.565536 0.514996 811,569.00
24 May 2022 0.556822 0.05082 10.04% 0.510089 0.561429 0.492672 361,020.00
23 May 2022 0.506002 -0.010907 -2.11% 0.493248 0.544742 0.493248 770,645.00
22 May 2022 0.516908 0.044879 9.51% 0.46963 0.538428 0.46963 600,752.00
21 May 2022 0.47203 0.009854 2.13% 0.474514 0.474514 0.452509 104,969.00
20 May 2022 0.462175 -0.015482 -3.24% 0.48073 0.489297 0.447666 160,805.00
19 May 2022 0.477657 0.02452 5.41% 0.452076 0.477751 0.437199 358,141.00
18 May 2022 0.453136 -0.075698 -14.31% 0.531827 0.540053 0.452646 507,832.00
17 May 2022 0.528834 0.032695 6.59% 0.493248 0.532015 0.493248 366,557.00
16 May 2022 0.496139 -0.02217 -4.28% 0.384699 0.506242 0.374681 207,065.00
15 May 2022 0.518308 0.044576 9.41% 0.495022 0.53455 0.490683 876,978.00
14 May 2022 0.473732 0.037485 8.59% 0.435451 0.485827 0.420921 1,029,636.00
13 May 2022 0.436247 0.051664 13.43% 0.384699 0.468051 0.374681 492,897.00
12 May 2022 0.384583 -0.052239 -11.96% 0.435634 0.452565 0.314223 847,443.00
11 May 2022 0.436821 -0.159116 -26.70% 0.590735 0.606265 0.416899 825,248.00
10 May 2022 0.595938 0.013724 2.36% 0.582259 0.640432 0.560176 463,989.00
Su Consulta Reciente
COIN
ARKUSD
Ark
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220808 10:30:06