Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.79293 | -0.01768 | -2.18% | 0.80845 | 0.81615 | 0.78996 | 84.00 |
| 01 Jun 2024 | 0.81061 | 0.00061 | 0.08% | 0.8013 | 0.83178 | 0.8011 | 184.00 |
| 31 May 2024 | 0.810 | -0.02602 | -3.11% | 0.81546 | 0.81789 | 0.79507 | 500.00 |
| 30 May 2024 | 0.83602 | 0.00 | 0.00% | 0.83602 | 0.83602 | 0.83602 | 0.00 |
| 29 May 2024 | 0.83602 | -0.00006 | -0.01% | 0.83644 | 0.84627 | 0.82703 | 350.00 |
| 28 May 2024 | 0.83608 | -0.00197 | -0.24% | 0.83665 | 0.84005 | 0.8072 | 313.00 |
| 27 May 2024 | 0.83805 | 0.0205 | 2.51% | 0.81736 | 0.85082 | 0.81019 | 90.00 |
| 26 May 2024 | 0.81755 | -0.01282 | -1.54% | 0.83297 | 0.83699 | 0.81177 | 122.00 |
| 25 May 2024 | 0.83037 | 0.00424 | 0.51% | 0.82834 | 0.83487 | 0.814 | 290.00 |
| 24 May 2024 | 0.82613 | 0.00761 | 0.93% | 0.81688 | 0.83529 | 0.79847 | 487.00 |
| 23 May 2024 | 0.81852 | -0.01163 | -1.40% | 0.82923 | 0.84437 | 0.78625 | 368.00 |
| 22 May 2024 | 0.83015 | -0.0184 | -2.17% | 0.84686 | 0.84838 | 0.81644 | 97.00 |
| 21 May 2024 | 0.84855 | 0.05705 | 7.21% | 0.85139 | 0.8663 | 0.83722 | 585.00 |
| 20 May 2024 | 0.7915 | 0.00 | 0.00% | 0.7915 | 0.7915 | 0.7915 | 0.00 |
| 19 May 2024 | 0.7915 | -0.03073 | -3.74% | 0.81949 | 0.82476 | 0.79062 | 85.00 |
| 18 May 2024 | 0.82223 | -0.00918 | -1.10% | 0.83205 | 0.83475 | 0.80714 | 254.00 |
| 17 May 2024 | 0.83141 | 0.00695 | 0.84% | 0.8222 | 0.84292 | 0.77403 | 278.00 |
| 16 May 2024 | 0.82446 | -0.00553 | -0.67% | 0.83075 | 0.87061 | 0.81007 | 325.00 |
| 15 May 2024 | 0.82999 | 0.02497 | 3.10% | 0.81019 | 0.84541 | 0.77456 | 1,401.00 |
| 14 May 2024 | 0.80502 | -0.00004 | 0.00% | 0.82524 | 0.88875 | 0.79355 | 4,356.00 |
| 13 May 2024 | 0.80506 | 0.00706 | 0.88% | 0.79913 | 0.81763 | 0.74046 | 100.00 |
| 12 May 2024 | 0.798 | -0.03842 | -4.59% | 0.81939 | 0.82297 | 0.78634 | 1,332.00 |
| 11 May 2024 | 0.83642 | -0.0174 | -2.04% | 0.85277 | 0.95343 | 0.83513 | 2,876.00 |
| 10 May 2024 | 0.85382 | 0.02296 | 2.76% | 0.83815 | 0.8623 | 0.80327 | 1,623.00 |
| 09 May 2024 | 0.83086 | 0.04198 | 5.32% | 0.79273 | 0.84142 | 0.78149 | 488.00 |
| 08 May 2024 | 0.78888 | 0.00 | 0.00% | 0.78888 | 0.78888 | 0.78888 | 0.00 |
| 07 May 2024 | 0.78888 | -0.01625 | -2.02% | 0.8088 | 0.82348 | 0.78623 | 1,570.00 |
| 06 May 2024 | 0.80513 | -0.02135 | -2.58% | 0.82607 | 0.84504 | 0.80101 | 5,069.00 |
| 05 May 2024 | 0.82648 | 0.02243 | 2.79% | 0.80601 | 0.8369 | 0.78939 | 766.00 |
| 04 May 2024 | 0.80405 | 0.0107 | 1.35% | 0.79502 | 0.81609 | 0.77918 | 1,281.00 |
| 03 May 2024 | 0.79335 | 0.04478 | 5.98% | 0.77694 | 0.8023 | 0.75205 | 588.00 |
| 02 May 2024 | 0.74857 | 0.00 | 0.00% | 0.74857 | 0.74857 | 0.74857 | 0.00 |
| 01 May 2024 | 0.74857 | 0.02125 | 2.92% | 0.73945 | 0.751 | 0.68262 | 1,494.00 |
| 30 Abr 2024 | 0.72732 | -0.05418 | -6.93% | 0.77744 | 0.78813 | 0.69774 | 1,369.00 |
| 29 Abr 2024 | 0.7815 | -0.00205 | -0.26% | 0.78522 | 0.79006 | 0.75051 | 1,497.00 |
| 28 Abr 2024 | 0.78355 | -0.02712 | -3.35% | 0.80451 | 0.82306 | 0.78133 | 2,482.00 |
| 27 Abr 2024 | 0.81067 | -0.00944 | -1.15% | 0.8259 | 0.84743 | 0.78663 | 1,755.00 |
| 26 Abr 2024 | 0.82011 | -0.0034 | -0.41% | 0.82797 | 0.8368 | 0.7991 | 1,663.00 |
| 25 Abr 2024 | 0.82351 | -0.04639 | -5.33% | 0.81066 | 0.85948 | 0.76668 | 1,943.00 |
| 24 Abr 2024 | 0.8699 | 0.00 | 0.00% | 0.8699 | 0.8699 | 0.8699 | 0.00 |
| 23 Abr 2024 | 0.8699 | 0.13157 | 17.82% | 0.83636 | 0.88734 | 0.83369 | 3,039.00 |
| 22 Abr 2024 | 0.73833 | 0.00 | 0.00% | 0.73833 | 0.73833 | 0.73833 | 0.00 |
| 21 Abr 2024 | 0.73833 | 0.00 | 0.00% | 0.73833 | 0.73833 | 0.73833 | 0.00 |
| 20 Abr 2024 | 0.73833 | 0.00 | 0.00% | 0.73833 | 0.73833 | 0.73833 | 0.00 |
| 19 Abr 2024 | 0.73833 | 0.01649 | 2.28% | 0.71966 | 0.75492 | 0.66959 | 3,183.00 |
| 18 Abr 2024 | 0.72184 | 0.00719 | 1.01% | 0.69529 | 0.72791 | 0.67459 | 2,855.00 |
| 17 Abr 2024 | 0.71465 | 0.00 | 0.00% | 0.71465 | 0.71465 | 0.71465 | 0.00 |
| 16 Abr 2024 | 0.71465 | 0.00038 | 0.05% | 0.71098 | 0.72737 | 0.68054 | 1,281.00 |
| 15 Abr 2024 | 0.71427 | 0.00856 | 1.21% | 0.7514 | 0.78096 | 0.68514 | 2,479.00 |
| 14 Abr 2024 | 0.70571 | 0.00 | 0.00% | 0.70571 | 0.70571 | 0.70571 | 0.00 |
| 13 Abr 2024 | 0.70571 | -0.23756 | -25.18% | 0.81812 | 0.82632 | 0.62098 | 10,131.00 |
| 12 Abr 2024 | 0.94327 | 0.00 | 0.00% | 0.94327 | 0.94327 | 0.94327 | 0.00 |
| 11 Abr 2024 | 0.94327 | -0.00177 | -0.19% | 0.9411 | 0.95102 | 0.92297 | 1,403.00 |
| 10 Abr 2024 | 0.94504 | -0.01222 | -1.28% | 0.95425 | 0.96413 | 0.89961 | 575.00 |
| 09 Abr 2024 | 0.95726 | -0.04563 | -4.55% | 1.00 | 1.02 | 0.9537 | 1,468.00 |
| 08 Abr 2024 | 1.00 | 0.040 | 3.91% | 0.96218 | 1.01 | 0.93997 | 1,430.00 |
| 07 Abr 2024 | 0.96518 | -0.00092 | -0.10% | 0.96452 | 0.97377 | 0.95295 | 245.00 |
| 06 Abr 2024 | 0.9661 | 0.01149 | 1.20% | 0.93512 | 0.9747 | 0.93469 | 2,223.00 |
| 05 Abr 2024 | 0.95461 | 0.00 | 0.00% | 0.95461 | 0.95461 | 0.95461 | 0.00 |
| 04 Abr 2024 | 0.95461 | 0.03265 | 3.54% | 0.91687 | 0.97272 | 0.89888 | 709.00 |
| 03 Abr 2024 | 0.92196 | -0.00557 | -0.60% | 0.92467 | 0.9541 | 0.89168 | 2,113.00 |
| 02 Abr 2024 | 0.92753 | -0.12746 | -12.08% | 1.01 | 1.01 | 0.91139 | 556.00 |
| 01 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| 31 Mar 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| 30 Mar 2024 | 1.05 | -0.020 | -1.41% | 1.07 | 1.09 | 1.05 | 478.00 |
| 29 Mar 2024 | 1.07 | -0.020 | -1.52% | 1.08 | 1.08 | 1.05 | 327.00 |
| 28 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.09 | 1.09 | 0.00 |
| 27 Mar 2024 | 1.09 | -0.040 | -3.89% | 1.13 | 1.19 | 1.05 | 16,886.00 |
| 26 Mar 2024 | 1.13 | 0.050 | 4.64% | 1.08 | 1.13 | 1.08 | 3,042.00 |
| 25 Mar 2024 | 1.08 | 0.040 | 4.28% | 1.06 | 1.10 | 1.05 | 5,344.00 |
| 24 Mar 2024 | 1.04 | 0.040 | 3.71% | 1.00 | 1.05 | 0.99079 | 1,680.00 |
| 23 Mar 2024 | 0.99903 | 0.00125 | 0.13% | 0.99091 | 1.02 | 0.97692 | 899.00 |
| 22 Mar 2024 | 0.99778 | -0.05095 | -4.86% | 1.04 | 1.05 | 0.97082 | 2,923.00 |
| 21 Mar 2024 | 1.05 | 0.080 | 8.05% | 0.96689 | 1.08 | 0.96327 | 3,236.00 |
| 20 Mar 2024 | 0.97057 | 0.0848 | 9.57% | 0.88113 | 0.97307 | 0.8426 | 2,906.00 |
| 19 Mar 2024 | 0.88577 | -0.08559 | -8.81% | 0.98532 | 1.06 | 0.85963 | 4,761.00 |
| 18 Mar 2024 | 0.97136 | -0.06274 | -6.07% | 1.03 | 1.03 | 0.94419 | 2,349.00 |
| 17 Mar 2024 | 1.03 | 0.030 | 2.53% | 1.01 | 1.04 | 0.93058 | 1,096.00 |
| 16 Mar 2024 | 1.01 | -0.110 | -10.15% | 1.13 | 1.14 | 0.98464 | 3,496.00 |
| 15 Mar 2024 | 1.12 | -0.110 | -8.90% | 1.23 | 1.24 | 1.03 | 3,864.00 |
| 14 Mar 2024 | 1.23 | -0.030 | -2.02% | 1.24 | 1.29 | 1.15 | 3,033.00 |
| 13 Mar 2024 | 1.26 | 0.060 | 4.90% | 1.19 | 1.27 | 1.16 | 2,840.00 |
| 12 Mar 2024 | 1.20 | 0.050 | 4.19% | 1.15 | 1.20 | 1.07 | 1,793.00 |
| 11 Mar 2024 | 1.15 | 0.030 | 2.85% | 1.12 | 1.16 | 1.05 | 12,570.00 |
| 10 Mar 2024 | 1.12 | -0.030 | -2.52% | 1.11 | 1.13 | 1.07 | 2,005.00 |
| 09 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 08 Mar 2024 | 1.15 | 0.080 | 7.86% | 1.06 | 1.18 | 1.03 | 1,176.00 |
| 07 Mar 2024 | 1.06 | 0.070 | 6.62% | 0.99317 | 1.07 | 0.9876 | 1,944.00 |
| 06 Mar 2024 | 0.99793 | 0.05044 | 5.32% | 0.94438 | 0.99793 | 0.90535 | 423.00 |
| 05 Mar 2024 | 0.94749 | -0.10212 | -9.73% | 1.03 | 1.04 | 0.79605 | 1,183.00 |
