ARK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 132,811 |
08 May 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 0.00 |
07 May 2024 | 0.30 | 0.025 | 9.09% | 0.275 | 0.30 | 0.275 | 357,472 |
03 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
02 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 10,000,000 |
01 May 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
30 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
29 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 1,000,000 |
26 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
25 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 712,965 |
24 Abr 2024 | 0.275 | -0.025 | -8.33% | 0.275 | 0.275 | 0.275 | 679,649 |
23 Abr 2024 | 0.30 | 0.025 | 9.09% | 0.275 | 0.30 | 0.275 | 1,488,235 |
22 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
19 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.30 | 0.305 | 0.275 | 0.00 |
18 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
17 Abr 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 3,887,220 |
16 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
15 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 200,725 |
12 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 132,165 |
11 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
10 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
09 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 1,404,970 |
08 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
05 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 713,518 |
04 Abr 2024 | 0.30 | 0.025 | 9.09% | 0.275 | 0.30 | 0.275 | 1,132,248 |
03 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 32,501 |
02 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0.00 |
28 Mar 2024 | 0.275 | 0.00 | 0.00% | 0.30 | 0.35 | 0.275 | 1,250,000 |
27 Mar 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 191,163 |
26 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 126,449 |
25 Mar 2024 | 0.30 | 0.04 | 15.38% | 0.30 | 0.30 | 0.30 | 456,309 |
22 Mar 2024 | 0.26 | -0.04 | -13.33% | 0.30 | 0.30 | 0.26 | 1,316,615 |
21 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 438,680 |
20 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 387,938 |
19 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 44,492 |
18 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 188,680 |
15 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 200,000 |
14 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 13,053,572 |
13 Mar 2024 | 0.30 | 0.025 | 9.09% | 0.275 | 0.30 | 0.275 | 773,462 |
12 Mar 2024 | 0.275 | 0.00 | 0.00% | 0.30 | 0.30 | 0.275 | 150,000 |
11 Mar 2024 | 0.275 | -0.05 | -15.38% | 0.325 | 0.325 | 0.275 | 529,759 |
08 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 339,197 |
07 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 35,000 |
06 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,600 |
05 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
04 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,878,573 |
01 Mar 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 133,463 |
29 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
28 Feb 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.325 | 2,349 |
27 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0.00 |
26 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 250,000 |
23 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0.00 |
22 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 13 |
21 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0.00 |
20 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 50,127 |
19 Feb 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0.00 |
16 Feb 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.35 | 0.325 | 1,899,466 |
15 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 1,800 |
14 Feb 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 9,286 |
13 Feb 2024 | 0.325 | -0.05 | -13.33% | 0.375 | 0.375 | 0.325 | 1,359,564 |
12 Feb 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 250,000 |