ARKMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 2.48 | -0.060 | -2.18% | 2.56 | 2.65 | 2.47 | 1,014.00 |
01 Jun 2024 | 2.54 | -0.070 | -2.76% | 2.60 | 2.61 | 2.49 | 931.00 |
31 May 2024 | 2.61 | 0.180 | 7.37% | 2.47 | 2.68 | 2.47 | 1,772.00 |
30 May 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0.00 |
29 May 2024 | 2.43 | 0.200 | 9.09% | 2.23 | 2.52 | 2.21 | 10,230.00 |
28 May 2024 | 2.23 | -0.120 | -4.98% | 2.34 | 2.34 | 2.20 | 1,373.00 |
27 May 2024 | 2.34 | 0.130 | 5.83% | 2.21 | 2.35 | 2.20 | 4,275.00 |
26 May 2024 | 2.22 | -0.070 | -2.92% | 2.29 | 2.29 | 2.18 | 228.00 |
25 May 2024 | 2.28 | -0.020 | -0.70% | 2.29 | 2.35 | 2.28 | 223.00 |
24 May 2024 | 2.30 | -0.060 | -2.49% | 2.35 | 2.38 | 2.27 | 254.00 |
23 May 2024 | 2.36 | -0.180 | -7.09% | 2.56 | 2.56 | 2.26 | 1,436.00 |
22 May 2024 | 2.54 | 0.020 | 0.98% | 2.56 | 2.69 | 2.49 | 868.00 |
21 May 2024 | 2.51 | 0.200 | 8.62% | 2.62 | 2.62 | 2.48 | 896.00 |
20 May 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
19 May 2024 | 2.31 | -0.080 | -3.22% | 2.38 | 2.42 | 2.30 | 549.00 |
18 May 2024 | 2.39 | 0.00 | -0.03% | 2.40 | 2.42 | 2.33 | 411.00 |
17 May 2024 | 2.39 | 0.090 | 3.87% | 2.31 | 2.44 | 2.28 | 1,092.00 |
16 May 2024 | 2.30 | -0.130 | -5.25% | 2.41 | 2.43 | 2.25 | 910.00 |
15 May 2024 | 2.43 | 0.190 | 8.68% | 2.25 | 2.47 | 2.18 | 2,701.00 |
14 May 2024 | 2.23 | -0.210 | -8.59% | 2.44 | 2.46 | 2.21 | 1,872.00 |
13 May 2024 | 2.45 | -0.020 | -0.97% | 2.48 | 2.61 | 2.31 | 3,172.00 |
12 May 2024 | 2.47 | -0.070 | -2.61% | 2.55 | 2.57 | 2.46 | 762.00 |
11 May 2024 | 2.54 | -0.100 | -3.84% | 2.63 | 2.69 | 2.53 | 1,326.00 |
10 May 2024 | 2.64 | -0.060 | -2.19% | 2.70 | 2.81 | 2.57 | 929.00 |
09 May 2024 | 2.70 | -0.010 | -0.43% | 2.32 | 2.71 | 2.32 | 3,015.00 |
08 May 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.71 | 2.71 | 0.00 |
07 May 2024 | 2.71 | 0.090 | 3.46% | 2.70 | 2.71 | 2.70 | 3.00 |
06 May 2024 | 2.62 | 0.690 | 35.66% | 2.62 | 2.62 | 2.61 | 542.00 |
05 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
04 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
03 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
02 May 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
01 May 2024 | 1.93 | 0.080 | 4.24% | 1.85 | 1.93 | 1.85 | 13.00 |
30 Abr 2024 | 1.85 | -0.130 | -6.71% | 1.85 | 1.87 | 1.85 | 11.00 |
29 Abr 2024 | 1.98 | -0.130 | -5.95% | 1.99 | 1.99 | 1.98 | 8.00 |
28 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
27 Abr 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
26 Abr 2024 | 2.11 | -0.060 | -2.80% | 2.07 | 2.12 | 2.07 | 393.00 |
25 Abr 2024 | 2.17 | -0.070 | -3.14% | 2.05 | 2.20 | 2.05 | 644.00 |
24 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
23 Abr 2024 | 2.24 | 0.530 | 31.00% | 2.24 | 2.24 | 2.24 | 10.00 |
22 Abr 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
21 Abr 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
20 Abr 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
19 Abr 2024 | 1.71 | 0.020 | 1.03% | 1.57 | 1.71 | 1.57 | 26.00 |
18 Abr 2024 | 1.69 | 0.150 | 10.05% | 1.58 | 1.69 | 1.57 | 24.00 |
17 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
16 Abr 2024 | 1.54 | 0.00 | 0.16% | 1.55 | 1.55 | 1.50 | 33.00 |
15 Abr 2024 | 1.54 | 0.140 | 9.75% | 1.55 | 1.68 | 1.53 | 127.00 |
14 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
13 Abr 2024 | 1.40 | -0.570 | -28.92% | 1.51 | 1.64 | 1.28 | 664.00 |
12 Abr 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.97 | 1.97 | 0.00 |
11 Abr 2024 | 1.97 | 0.070 | 3.47% | 2.00 | 2.06 | 1.92 | 1,491.00 |
10 Abr 2024 | 1.90 | -0.120 | -6.09% | 1.93 | 1.93 | 1.80 | 1,319.00 |
09 Abr 2024 | 2.03 | -0.390 | -16.18% | 2.46 | 2.46 | 1.97 | 1,572.00 |
08 Abr 2024 | 2.42 | 0.160 | 7.17% | 2.39 | 2.42 | 2.39 | 50.00 |
07 Abr 2024 | 2.25 | 0.090 | 4.17% | 2.27 | 2.29 | 2.23 | 95.00 |
06 Abr 2024 | 2.16 | -0.020 | -0.74% | 2.21 | 2.21 | 2.16 | 14.00 |
05 Abr 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 0.00 |
04 Abr 2024 | 2.18 | 0.030 | 1.43% | 2.16 | 2.28 | 2.11 | 18,026.00 |
03 Abr 2024 | 2.15 | -0.320 | -13.02% | 2.43 | 2.45 | 2.12 | 34,874.00 |
02 Abr 2024 | 2.47 | -0.080 | -3.25% | 2.72 | 2.72 | 2.43 | 62,447.00 |
01 Abr 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
31 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 0.00 |
30 Mar 2024 | 2.55 | -0.070 | -2.51% | 2.61 | 2.66 | 2.52 | 10,255.00 |
29 Mar 2024 | 2.62 | -0.140 | -5.23% | 2.74 | 2.77 | 2.56 | 22,536.00 |
28 Mar 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.76 | 2.76 | 0.00 |
27 Mar 2024 | 2.76 | -0.090 | -3.07% | 2.83 | 3.13 | 2.74 | 37,778.00 |
26 Mar 2024 | 2.85 | 0.060 | 2.04% | 2.79 | 3.05 | 2.76 | 45,135.00 |
25 Mar 2024 | 2.80 | 0.030 | 0.91% | 2.75 | 2.86 | 2.68 | 12,012.00 |
24 Mar 2024 | 2.77 | 0.120 | 4.62% | 2.67 | 2.82 | 2.58 | 7,967.00 |
23 Mar 2024 | 2.65 | 0.120 | 4.89% | 2.51 | 2.77 | 2.50 | 8,062.00 |
22 Mar 2024 | 2.52 | -0.060 | -2.49% | 2.60 | 2.77 | 2.45 | 13,008.00 |
21 Mar 2024 | 2.59 | -0.070 | -2.78% | 2.65 | 2.75 | 2.52 | 9,879.00 |
20 Mar 2024 | 2.66 | 0.290 | 11.99% | 2.38 | 2.74 | 2.29 | 26,163.00 |
19 Mar 2024 | 2.38 | -0.320 | -11.91% | 2.69 | 2.69 | 2.30 | 73,523.00 |
18 Mar 2024 | 2.70 | -0.260 | -8.80% | 2.95 | 2.99 | 2.58 | 38,545.00 |
17 Mar 2024 | 2.96 | 0.380 | 14.56% | 2.62 | 3.17 | 2.52 | 42,444.00 |
16 Mar 2024 | 2.58 | -0.420 | -14.02% | 3.02 | 3.05 | 2.51 | 40,721.00 |
15 Mar 2024 | 3.01 | -0.220 | -6.70% | 3.24 | 3.25 | 2.76 | 57,514.00 |
14 Mar 2024 | 3.22 | 0.210 | 7.00% | 3.02 | 3.25 | 2.86 | 75,539.00 |
13 Mar 2024 | 3.01 | -0.130 | -4.14% | 3.18 | 3.19 | 2.93 | 40,487.00 |
12 Mar 2024 | 3.14 | 0.090 | 2.81% | 3.05 | 3.21 | 2.91 | 56,235.00 |
11 Mar 2024 | 3.05 | -0.170 | -5.35% | 3.23 | 3.41 | 2.98 | 72,284.00 |
10 Mar 2024 | 3.23 | 0.350 | 12.05% | 3.94 | 4.01 | 2.89 | 28,708.00 |
09 Mar 2024 | 2.88 | 0.00 | 0.00% | 2.88 | 2.88 | 2.88 | 0.00 |
08 Mar 2024 | 2.88 | 0.070 | 2.31% | 2.81 | 2.98 | 2.65 | 13,005.00 |
07 Mar 2024 | 2.82 | -0.180 | -6.16% | 2.87 | 3.10 | 2.63 | 25,010.00 |
06 Mar 2024 | 3.00 | 0.710 | 30.99% | 2.29 | 3.00 | 2.11 | 79,272.00 |
05 Mar 2024 | 2.29 | -0.210 | -8.36% | 2.51 | 2.59 | 1.92 | 34,994.00 |