U.S. markets close in 2 hours 23 minutes

ArbitrageCT USD (ARCT-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
0.001321-0.000010 (-0.75%)
A partir del 05:34PM UTC. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20240.0013330.0013370.0013030.0013210.0013218
16 jun 20240.0013240.0013380.0013200.0013330.001333-
15 jun 20240.0013200.0013280.0013170.0013240.001324-
14 jun 20240.0013350.0013450.0013010.0013200.001320-
13 jun 20240.0013650.0013670.0013260.0013350.001335-
12 jun 20240.0013470.0013990.0013380.0013650.001365-
11 jun 20240.0013900.0013910.0013240.0013470.001347-
10 jun 20240.0013930.0014020.0013850.0013900.001390-
09 jun 20240.0013860.0013960.0013830.0013930.001393-
08 jun 20240.0013870.0013910.0013840.0013860.0013869
07 jun 20240.0014160.0014380.0013720.0013870.001387-
06 jun 20240.0017780.0017810.0014040.0014160.0014164
05 jun 20240.0017650.0017930.0017600.0017780.001778-
04 jun 20240.0017200.0017750.0017150.0017650.001765-
03 jun 20240.0016940.0017540.0016900.0017200.001720-
02 jun 20240.0016930.0017090.0016840.0016940.001694-
01 jun 20240.0016880.0016950.0016850.0016930.001693-
31 may 20240.0017090.0017240.0016670.0016880.001688-
30 may 20240.0016890.0017370.0016780.0017090.001709-
29 may 20240.0017070.0017210.0016790.0016890.001689-
28 may 20240.0017350.0017360.0016830.0017070.001707-
27 may 20240.0017130.0017630.0017070.0017350.001735-
26 may 20240.0017320.0017370.0017070.0017130.001713-
25 may 20240.0017130.0017380.0017130.0017320.001732-
24 may 20240.0016980.0017300.0016670.0017130.001713-
23 may 20240.0017290.0017510.0016680.0016980.001698-
22 may 20240.0017540.0017650.0017260.0017290.001729-
21 may 20240.0017850.0017950.0017320.0017540.001754-
20 may 20240.0016570.0017860.0016540.0017850.001785-
19 may 20240.0016740.0016910.0016490.0016570.001657-
18 may 20240.0016750.0016840.0016670.0016740.001674-
17 may 20240.0016310.0016860.0016290.0016750.001675-
16 may 20240.0016560.0016650.0016160.0016310.001631-
15 may 20240.0015390.0016600.0015330.0016560.001656-
14 may 20240.0015720.0015760.0015290.0015390.001539-
13 may 20240.0015370.0015850.0015200.0015720.001572-
12 may 20240.0015200.0015430.0015170.0015370.001537-
11 may 20240.0012160.0015340.0012140.0015200.001520-
10 may 20240.0015770.0015770.0012060.0012160.0012166
09 may 20240.0015300.0015840.0015190.0015770.001577-
08 may 20240.0015580.0015730.0015230.0015300.001530-
07 may 20240.0015800.0016090.0015580.0015580.001558-
06 may 20240.0016010.0016370.0015730.0015800.001580-
05 may 20240.0015970.0016150.0015750.0016010.001601-
04 may 20240.0015720.0016110.0015660.0015970.001597-
03 may 20240.0014780.0015810.0014710.0015720.001572-
02 may 20240.0014560.0014890.0014240.0014780.001478-
01 may 20240.0015180.0015190.0014160.0014560.001456-
30 abr 20240.0015960.0016160.0014810.0015180.001518-
29 abr 20240.0015770.0016030.0015470.0015960.001596-
28 abr 20240.0015860.0016080.0015710.0015770.001577-
27 abr 20240.0015940.0015970.0015630.0015860.001586-
26 abr 20240.0016130.0016190.0015840.0015940.001594-
25 abr 20240.0016060.0016310.0015710.0016130.001613-
24 abr 20240.0016600.0016760.0015910.0016060.001606-
23 abr 20240.0016710.0016790.0016470.0016600.001660-
22 abr 20240.0016240.0016810.0016140.0016710.001671-
21 abr 20240.0016240.0016420.0016100.0016240.001624-
20 abr 20240.0015970.0016340.0015800.0016240.001624-
19 abr 20240.0015870.0016360.0014920.0015970.001597-
18 abr 20240.0015320.0016000.0015220.0015870.001587-
17 abr 20240.0015930.0016100.0014980.0015320.001532-
16 abr 20240.0019030.0019150.0015650.0015930.001593-
15 abr 20240.0013140.0019090.0012500.0019030.00190348
14 abr 20240.0012820.0013160.0012460.0013140.001314-
13 abr 20240.0013440.0013580.0012240.0012820.00128232
12 abr 20240.0014020.0014240.0013150.0013440.001344-
11 abr 20240.0014130.0014250.0013920.0014020.001402-
10 abr 20240.0013830.0014210.0013520.0014130.001413-
09 abr 20240.0014330.0014350.0013670.0013830.001383-
08 abr 20240.0013880.0014530.0013830.0014330.001433-
07 abr 20240.0013790.0014050.0013770.0013880.001388-
06 abr 20240.0013580.0013920.0013510.0013790.001379-
05 abr 20240.0013700.0013720.0013220.0013580.001358-
04 abr 20240.0013210.0013840.0013030.0013700.0013707
03 abr 20240.0013090.0013370.0012920.0013210.001321-
02 abr 20240.0013950.0013950.0012940.0013090.001309-
01 abr 20240.0014260.0014260.0013640.0013950.001395-
31 mar 20240.0013930.0014260.0013930.0014260.001426-
30 mar 20240.0013980.0014060.0013920.0013930.001393-
29 mar 20240.0014150.0014180.0013830.0013980.001398-
28 mar 20240.0013900.0014300.0013790.0014150.001415-
27 mar 20240.0014000.0014320.0013680.0013900.001390-
26 mar 20240.0013990.0014300.0013890.0014000.001400-
25 mar 20240.0013450.0014210.0013290.0013990.001399-
24 mar 20240.0012800.0013520.0012770.0013450.001345-
23 mar 20240.0012710.0013180.0012630.0012800.001280-
22 mar 20240.0013100.0013320.0012510.0012710.00127164
21 mar 20240.0013580.0013610.0012960.0013100.001310-
20 mar 20240.0012390.0013600.0012170.0013580.001358-
19 mar 20240.0013540.0013610.0012320.0012390.001239-
18 mar 20240.0017110.0017110.0013320.0013540.0013548
17 mar 20240.0016340.0017200.0016200.0017110.001711-
16 mar 20240.0017360.0017490.0016210.0016340.001634-
15 mar 20240.0017860.0018070.0016530.0017360.001736-
14 mar 20240.0021940.0022110.0017190.0017860.001786-
13 mar 20240.0014290.0022040.0014270.0021940.0021941
12 mar 20240.0014420.0014520.0013860.0014290.001429-
11 mar 20240.0013810.0014560.0013560.0014420.001442-
10 mar 20240.0013700.0014000.0013660.0013810.001381-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...