Cap Mercado $4.12T
0.14%
Volume 24h $329.38B
-13.49%
BTC % 54.75%
-0.69%
ETH % 12.54%
1.51%
Moedas
32.836
+21
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Arkham (ARKM), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.524625 | $0.497951 | $0.525778 | $0.501857 | $72,146,709 | $118,093,278 |
| Aug-19 2025 | $0.50234 | $0.499417 | $0.535568 | $0.529034 | $98,104,184 | $113,076,949 |
| Aug-18 2025 | $0.533213 | $0.524801 | $0.556805 | $0.556805 | $59,577,129 | $120,026,431 |
| Aug-17 2025 | $0.56413 | $0.552571 | $0.578603 | $0.557918 | $54,124,294 | $126,985,664 |
| Aug-16 2025 | $0.559382 | $0.545622 | $0.559437 | $0.550722 | $50,689,571 | $125,916,978 |
| Aug-15 2025 | $0.549403 | $0.525248 | $0.58849 | $0.567282 | $98,423,985 | $123,670,707 |
| Aug-14 2025 | $0.555362 | $0.544238 | $0.639867 | $0.639867 | $164,806,713 | $125,012,064 |
| Aug-13 2025 | $0.617102 | $0.537641 | $0.617102 | $0.546317 | $110,478,505 | $138,909,841 |
| Aug-12 2025 | $0.543633 | $0.498466 | $0.550348 | $0.504459 | $71,309,974 | $122,371,836 |
| Aug-11 2025 | $0.505235 | $0.503712 | $0.554889 | $0.539475 | $66,488,099 | $113,728,585 |
| Aug-10 2025 | $0.539957 | $0.524759 | $0.551341 | $0.543996 | $60,100,505 | $121,544,422 |
| Aug-09 2025 | $0.543359 | $0.515819 | $0.552381 | $0.51667 | $56,747,644 | $122,310,156 |
| Aug-08 2025 | $0.517022 | $0.501002 | $0.51923 | $0.504607 | $65,876,041 | $116,381,670 |
| Aug-07 2025 | $0.504455 | $0.474491 | $0.504455 | $0.477534 | $56,821,847 | $113,553,008 |
| Aug-06 2025 | $0.478458 | $0.455319 | $0.479937 | $0.466964 | $47,822,101 | $107,700,896 |