ARKNUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.000312 | -0.000031 | -9.04% | 0.000341 | 0.000345 | 0.00029 | 140,663,472.00 |
15 May 2024 | 0.000343 | 0.000043 | 14.33% | 0.000297 | 0.000354 | 0.000297 | 136,895,685.00 |
14 May 2024 | 0.0003 | -0.00000100 | -0.33% | 0.0003 | 0.000307 | 0.000279 | 155,605,261.00 |
13 May 2024 | 0.000301 | -0.000016 | -5.05% | 0.00032 | 0.000325 | 0.000284 | 147,295,583.00 |
12 May 2024 | 0.000317 | 0.00 | 0.00% | 0.000317 | 0.000317 | 0.000317 | 0.00 |
11 May 2024 | 0.000317 | 0.000017 | 5.67% | 0.000295 | 0.000317 | 0.000295 | 97,288,407.00 |
10 May 2024 | 0.0003 | -0.000015 | -4.76% | 0.000314 | 0.000315 | 0.0003 | 104,998,970.00 |
09 May 2024 | 0.000315 | -0.000015 | -4.55% | 0.00033 | 0.000332 | 0.000314 | 104,679,210.00 |
08 May 2024 | 0.00033 | -0.000011 | -3.23% | 0.00034 | 0.000348 | 0.00033 | 113,431,715.00 |
07 May 2024 | 0.000341 | 0.00 | 0.00% | 0.000341 | 0.000341 | 0.000341 | 0.00 |
06 May 2024 | 0.000341 | -0.000014 | -3.94% | 0.000348 | 0.000356 | 0.000341 | 39,865,688.00 |
05 May 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
04 May 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
03 May 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
02 May 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
01 May 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
30 Abr 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
29 Abr 2024 | 0.000355 | 0.00 | 0.00% | 0.000355 | 0.000355 | 0.000355 | 0.00 |
28 Abr 2024 | 0.000355 | -0.000096 | -21.29% | 0.000358 | 0.000358 | 0.00034 | 129,166,117.00 |
27 Abr 2024 | 0.000451 | 0.00 | 0.00% | 0.000451 | 0.000451 | 0.000451 | 0.00 |
26 Abr 2024 | 0.000451 | 0.00 | 0.00% | 0.000451 | 0.000451 | 0.000451 | 0.00 |
25 Abr 2024 | 0.000451 | 0.00 | 0.00% | 0.000451 | 0.000451 | 0.000451 | 0.00 |
24 Abr 2024 | 0.000451 | 0.00 | 0.00% | 0.000451 | 0.000451 | 0.000451 | 0.00 |
23 Abr 2024 | 0.000451 | 0.000023 | 5.37% | 0.000427 | 0.000454 | 0.00042 | 69,181,377.00 |
22 Abr 2024 | 0.000428 | 0.00000500 | 1.18% | 0.000441 | 0.000442 | 0.000427 | 72,006,346.00 |
21 Abr 2024 | 0.000423 | 0.00 | 0.00% | 0.000423 | 0.000423 | 0.000423 | 0.00 |
20 Abr 2024 | 0.000423 | 0.00 | 0.00% | 0.000423 | 0.000423 | 0.000423 | 0.00 |
19 Abr 2024 | 0.000423 | 0.00000400 | 0.95% | 0.000419 | 0.000423 | 0.000413 | 81,668,650.00 |
18 Abr 2024 | 0.000419 | -0.000038 | -8.32% | 0.000416 | 0.000429 | 0.000416 | 12,391,654.00 |
17 Abr 2024 | 0.000457 | 0.00 | 0.00% | 0.000457 | 0.000457 | 0.000457 | 0.00 |
16 Abr 2024 | 0.000457 | 0.00 | 0.00% | 0.000457 | 0.000457 | 0.000457 | 0.00 |
15 Abr 2024 | 0.000457 | 0.00 | 0.00% | 0.000457 | 0.000457 | 0.000457 | 0.00 |
14 Abr 2024 | 0.000457 | -0.000063 | -12.12% | 0.000437 | 0.000469 | 0.00043 | 98,552,206.00 |
13 Abr 2024 | 0.00052 | 0.00 | 0.00% | 0.00052 | 0.00052 | 0.00052 | 0.00 |
12 Abr 2024 | 0.00052 | 0.00 | 0.00% | 0.00052 | 0.00052 | 0.00052 | 0.00 |
11 Abr 2024 | 0.00052 | 0.00 | 0.00% | 0.00052 | 0.00052 | 0.00052 | 0.00 |
10 Abr 2024 | 0.00052 | -0.000011 | -2.07% | 0.000517 | 0.00053 | 0.000502 | 161,979,250.00 |
09 Abr 2024 | 0.000531 | 0.00 | 0.00% | 0.000531 | 0.000531 | 0.000531 | 0.00 |
08 Abr 2024 | 0.000531 | 0.000015 | 2.91% | 0.000515 | 0.000593 | 0.000512 | 143,160,700.00 |
07 Abr 2024 | 0.000516 | -0.00000100 | -0.19% | 0.000517 | 0.00053 | 0.000506 | 94,661,455.00 |
06 Abr 2024 | 0.000517 | 0.00 | 0.00% | 0.000516 | 0.000565 | 0.000502 | 152,534,712.00 |
05 Abr 2024 | 0.000517 | 0.00000900 | 1.77% | 0.000507 | 0.000526 | 0.000504 | 169,824,900.00 |
04 Abr 2024 | 0.000508 | 0.00000200 | 0.40% | 0.000505 | 0.000525 | 0.000502 | 110,453,800.00 |
03 Abr 2024 | 0.000506 | -0.000016 | -3.07% | 0.000519 | 0.000526 | 0.000502 | 160,895,045.00 |
02 Abr 2024 | 0.000522 | 0.000012 | 2.35% | 0.00052 | 0.000528 | 0.000495 | 203,173,809.00 |
01 Abr 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
31 Mar 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
30 Mar 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
29 Mar 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
28 Mar 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
27 Mar 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
26 Mar 2024 | 0.00051 | -0.000018 | -3.41% | 0.000522 | 0.000525 | 0.000502 | 132,954,672.00 |
25 Mar 2024 | 0.000528 | 0.00 | 0.00% | 0.000528 | 0.000528 | 0.000528 | 0.00 |
24 Mar 2024 | 0.000528 | 0.00 | 0.00% | 0.000528 | 0.000528 | 0.000528 | 0.00 |
23 Mar 2024 | 0.000528 | 0.00001 | 1.93% | 0.000525 | 0.000538 | 0.000502 | 281,915,906.00 |
22 Mar 2024 | 0.000518 | -0.000046 | -8.16% | 0.00057 | 0.000592 | 0.000506 | 567,495,170.00 |
21 Mar 2024 | 0.000564 | 0.00000800 | 1.44% | 0.000556 | 0.000569 | 0.000535 | 150,637,321.00 |
20 Mar 2024 | 0.000556 | 0.00002 | 3.73% | 0.000536 | 0.000587 | 0.000506 | 419,008,017.00 |
19 Mar 2024 | 0.000536 | -0.000047 | -8.06% | 0.000579 | 0.000601 | 0.000482 | 443,812,749.00 |
18 Mar 2024 | 0.000583 | 0.00000500 | 0.87% | 0.000579 | 0.000598 | 0.000557 | 385,301,571.00 |
17 Mar 2024 | 0.000578 | -0.000024 | -3.99% | 0.000601 | 0.000606 | 0.000544 | 387,084,816.00 |
16 Mar 2024 | 0.000602 | -0.00003 | -4.75% | 0.000627 | 0.000664 | 0.000559 | 369,071,367.00 |
15 Mar 2024 | 0.000632 | -0.000061 | -8.80% | 0.000691 | 0.000696 | 0.00059 | 397,830,343.00 |
14 Mar 2024 | 0.000693 | -0.000076 | -9.88% | 0.00077 | 0.000783 | 0.000681 | 249,743,584.00 |
13 Mar 2024 | 0.000769 | 0.000059 | 8.31% | 0.000709 | 0.000817 | 0.000706 | 83,118,689.00 |
12 Mar 2024 | 0.00071 | 0.000022 | 3.20% | 0.000688 | 0.000789 | 0.000655 | 94,174,951.00 |
11 Mar 2024 | 0.000688 | 0.000085 | 14.10% | 0.000621 | 0.000891 | 0.000621 | 85,239,357.00 |
10 Mar 2024 | 0.000603 | 0.000055 | 10.04% | 0.000571 | 0.000603 | 0.000547 | 85,360,073.00 |
09 Mar 2024 | 0.000548 | 0.00 | 0.00% | 0.000548 | 0.000548 | 0.000548 | 0.00 |
08 Mar 2024 | 0.000548 | 0.00 | 0.00% | 0.000548 | 0.000548 | 0.000548 | 0.00 |
07 Mar 2024 | 0.000548 | 0.00000400 | 0.74% | 0.000544 | 0.000564 | 0.000522 | 115,709,027.00 |
06 Mar 2024 | 0.000544 | 0.000025 | 4.82% | 0.000518 | 0.000562 | 0.000505 | 121,860,995.00 |
05 Mar 2024 | 0.000519 | -0.000065 | -11.13% | 0.000584 | 0.000603 | 0.000508 | 162,473,881.00 |
04 Mar 2024 | 0.000584 | -0.000035 | -5.65% | 0.000631 | 0.000746 | 0.000579 | 188,804,155.00 |
03 Mar 2024 | 0.000619 | 0.000041 | 7.09% | 0.000578 | 0.000622 | 0.000576 | 183,944,781.00 |
02 Mar 2024 | 0.000578 | 0.000067 | 13.11% | 0.000521 | 0.000595 | 0.000493 | 194,580,534.00 |
01 Mar 2024 | 0.000511 | -0.000022 | -4.13% | 0.00053 | 0.000557 | 0.000502 | 217,596,682.00 |
29 Feb 2024 | 0.000533 | 0.000055 | 11.51% | 0.000521 | 0.00061 | 0.000474 | 228,901,693.00 |
28 Feb 2024 | 0.000478 | 0.00 | 0.00% | 0.000478 | 0.000478 | 0.000478 | 0.00 |
27 Feb 2024 | 0.000478 | 0.000019 | 4.14% | 0.000459 | 0.000488 | 0.000453 | 232,588,958.00 |
26 Feb 2024 | 0.000459 | -0.000073 | -13.72% | 0.000535 | 0.000547 | 0.000442 | 116,111,855.00 |
25 Feb 2024 | 0.000532 | 0.00 | 0.00% | 0.000532 | 0.000532 | 0.000532 | 0.00 |
24 Feb 2024 | 0.000532 | 0.00 | 0.00% | 0.000532 | 0.000532 | 0.000532 | 0.00 |
23 Feb 2024 | 0.000532 | 0.00 | 0.00% | 0.000532 | 0.000532 | 0.000532 | 0.00 |
22 Feb 2024 | 0.000532 | -0.000067 | -11.19% | 0.000518 | 0.000532 | 0.000517 | 31,376,420.00 |
21 Feb 2024 | 0.000599 | 0.00 | 0.00% | 0.000599 | 0.000599 | 0.000599 | 0.00 |
20 Feb 2024 | 0.000599 | 0.00 | 0.00% | 0.000599 | 0.000599 | 0.000599 | 0.00 |
19 Feb 2024 | 0.000599 | 0.00 | 0.00% | 0.000599 | 0.000599 | 0.000599 | 0.00 |
18 Feb 2024 | 0.000599 | 0.00 | 0.00% | 0.000599 | 0.000599 | 0.000599 | 0.00 |
17 Feb 2024 | 0.000599 | 0.000011 | 1.87% | 0.000587 | 0.000622 | 0.000557 | 39,780,011.00 |