ARX
Rango 510
Other digital asset
ARCS
$0.008624
+10.37% 24H
+9.30% 7D
Market cap
Market cap
$42.26M
0.00% del mercado
Totalmente diluido
Totalmente diluido
$43.12M
+2.04% sobre la capitalización de mercado
Volumen, 24h
Volumen, 24h
$35,849
0.08% de market cap
En circulación
En circulación
4.90B ARX
de 5.00B máximo
Desde el máximo histórico
Desde el máximo histórico
-99.95%
máximo el 14 Apr 2021
Volatilidad, 30d
Volatilidad, 30d
68.0%
anualizado a partir de movimientos diarios
Las 400 observaciones diarias más recientes se listan a continuación. La descarga contiene todas las observaciones que tenemos registradas. 2405 observaciones diarias almacenadas
| Fecha | Precio | Market cap | Volumen |
|---|---|---|---|
| 2026-09-02 | $0.008634 | — | — |
| 2026-09-01 | $0.007821 | — | — |
| 2026-08-31 | $0.007849 | — | — |
| 2026-08-30 | $0.007820 | — | — |
| 2026-08-29 | $0.007852 | — | — |
| 2026-08-28 | $0.007934 | — | — |
| 2026-08-27 | $0.007861 | — | — |
| 2026-08-26 | $0.007910 | — | — |
| 2026-08-25 | $0.007850 | — | — |
| 2026-08-24 | $0.007850 | — | — |
| 2026-08-23 | $0.007949 | — | — |
| 2026-08-22 | $0.008688 | — | — |
| 2026-08-21 | $0.008849 | — | — |
| 2026-08-20 | $0.009088 | — | — |
| 2026-08-19 | $0.008895 | — | — |
| 2026-08-18 | $0.009193 | — | — |
| 2026-08-17 | $0.009193 | — | — |
| 2026-08-16 | $0.0102 | — | — |
| 2026-08-15 | $0.0102 | — | — |
| 2026-08-14 | $0.0101 | — | — |
| 2026-08-13 | $0.0101 | — | — |
| 2026-08-12 | $0.009890 | — | — |
| 2026-08-11 | $0.0100 | — | — |
| 2026-08-10 | $0.0100 | — | — |
| 2026-08-09 | $0.009605 | — | — |
| 2026-08-08 | $0.009771 | — | — |
| 2026-08-07 | $0.009895 | — | — |
| 2026-08-06 | $0.009611 | — | — |
| 2026-08-05 | $0.009890 | — | — |
| 2026-08-04 | $0.0104 | — | — |
| 2026-08-03 | $0.0104 | — | — |
| 2026-08-02 | $0.0108 | — | — |
| 2026-08-01 | $0.0110 | — | — |
| 2026-07-31 | $0.0110 | — | — |
| 2026-07-30 | $0.0111 | — | — |
| 2026-07-29 | $0.0106 | — | — |
| 2026-07-28 | $0.0109 | — | — |
| 2026-07-27 | $0.0109 | — | — |
| 2026-07-26 | $0.0111 | — | — |
| 2026-07-25 | $0.0111 | — | — |
| 2026-07-24 | $0.0112 | — | — |
| 2026-07-23 | $0.0111 | — | — |
| 2026-07-22 | $0.0111 | — | — |
| 2026-07-21 | $0.0109 | — | — |
| 2026-07-20 | $0.0109 | — | — |
| 2026-07-19 | $0.0111 | — | — |
| 2026-07-18 | $0.0112 | — | — |
| 2026-07-17 | $0.0115 | — | — |
| 2026-07-16 | $0.0117 | — | — |
| 2026-07-15 | $0.0118 | — | — |
| 2026-07-14 | $0.0115 | — | — |
| 2026-07-13 | $0.0115 | — | — |
| 2026-07-12 | $0.0119 | — | — |
| 2026-07-11 | $0.0117 | — | — |
| 2026-07-10 | $0.0119 | — | — |
| 2026-07-09 | $0.0117 | — | — |
| 2026-07-08 | $0.0118 | — | — |
| 2026-07-07 | $0.0117 | — | — |
| 2026-07-06 | $0.0117 | — | — |
| 2026-07-05 | $0.0117 | — | — |
| 2026-07-04 | $0.0117 | — | — |
| 2026-07-03 | $0.0117 | — | — |
| 2026-07-02 | $0.0115 | — | — |
| 2026-07-01 | $0.0115 | — | — |
| 2026-06-30 | $0.0116 | — | — |
| 2026-06-29 | $0.0116 | — | — |
| 2026-06-28 | $0.0118 | — | — |
| 2026-06-27 | $0.0119 | — | — |
| 2026-06-26 | $0.0119 | — | — |
| 2026-06-25 | $0.0118 | — | — |
| 2026-06-24 | $0.0119 | — | — |
| 2026-06-23 | $0.0124 | — | — |
| 2026-06-22 | $0.0124 | — | — |
| 2026-06-21 | $0.0125 | — | — |
| 2026-06-20 | $0.0126 | — | — |
| 2026-06-19 | $0.0128 | — | — |
| 2026-06-18 | $0.0129 | — | — |
| 2026-06-17 | $0.0132 | — | — |
| 2026-06-16 | $0.0131 | — | — |
| 2026-06-15 | $0.0131 | — | — |
| 2026-06-14 | $0.0132 | — | — |
| 2026-06-13 | $0.0132 | — | — |
| 2026-06-12 | $0.0132 | — | — |
| 2026-06-11 | $0.0135 | — | — |
| 2026-06-10 | $0.0137 | — | — |
| 2026-06-09 | $0.0138 | — | — |
| 2026-06-08 | $0.0138 | — | — |
| 2026-06-07 | $0.0136 | — | — |
| 2026-06-06 | $0.0135 | — | — |
| 2026-06-05 | $0.0139 | — | — |
| 2026-06-04 | $0.0139 | — | — |
| 2026-06-03 | $0.0137 | — | — |
| 2026-06-02 | $0.0145 | — | — |
| 2026-06-01 | $0.0145 | — | — |
| 2026-05-31 | $0.0145 | — | — |
| 2026-05-30 | $0.0147 | — | — |
| 2026-05-29 | $0.0142 | — | — |
| 2026-05-28 | $0.0142 | — | — |
| 2026-05-27 | $0.0144 | — | — |
| 2026-05-26 | $0.0143 | — | — |
| 2026-05-25 | $0.0143 | — | — |
| 2026-05-24 | $0.0145 | — | — |
| 2026-05-23 | $0.0141 | — | — |
| 2026-05-22 | $0.0145 | — | — |
| 2026-05-21 | $0.0147 | — | — |
| 2026-05-20 | $0.0149 | — | — |
| 2026-05-19 | $0.0149 | — | — |
| 2026-05-18 | $0.0149 | — | — |
| 2026-05-17 | $0.0149 | — | — |
| 2026-05-16 | $0.0146 | — | — |
| 2026-05-15 | $0.0148 | — | — |
| 2026-05-14 | $0.0151 | — | — |
| 2026-05-13 | $0.0150 | — | — |
| 2026-05-12 | $0.0150 | — | — |
| 2026-05-11 | $0.0150 | — | — |
| 2026-05-10 | $0.0149 | — | — |
| 2026-05-09 | $0.0150 | — | — |
| 2026-05-08 | $0.0150 | — | — |
| 2026-05-07 | $0.0150 | — | — |
| 2026-05-06 | $0.0149 | — | — |
| 2026-05-05 | $0.0151 | — | — |
| 2026-05-04 | $0.0151 | — | — |
| 2026-05-03 | $0.0141 | — | — |
| 2026-05-02 | $0.0152 | — | — |
| 2026-05-01 | $0.0147 | — | — |
| 2026-04-30 | $0.0147 | — | — |
| 2026-04-29 | $0.0151 | — | — |
| 2026-04-28 | $0.0152 | — | — |
| 2026-04-27 | $0.0152 | — | — |
| 2026-04-26 | $0.0149 | — | — |
| 2026-04-25 | $0.0150 | — | — |
| 2026-04-24 | $0.0149 | — | — |
| 2026-04-23 | $0.0151 | — | — |
| 2026-04-22 | $0.0148 | — | — |
| 2026-04-21 | $0.0150 | — | — |
| 2026-04-20 | $0.0150 | — | — |
| 2026-04-19 | $0.0148 | — | — |
| 2026-04-18 | $0.0149 | — | — |
| 2026-04-17 | $0.0146 | — | — |
| 2026-04-16 | $0.0150 | — | — |
| 2026-04-15 | $0.0146 | — | — |
| 2026-04-14 | $0.0148 | — | — |
| 2026-04-13 | $0.0148 | — | — |
| 2026-04-12 | $0.0148 | — | — |
| 2026-04-11 | $0.0147 | — | — |
| 2026-04-10 | $0.0147 | — | — |
| 2026-04-09 | $0.0141 | — | — |
| 2026-04-08 | $0.0153 | — | — |
| 2026-04-07 | $0.0154 | — | — |
| 2026-04-06 | $0.0154 | — | — |
| 2026-04-05 | $0.0162 | — | — |
| 2026-04-04 | $0.0171 | — | — |
| 2026-04-03 | $0.0171 | — | — |
| 2026-04-02 | $0.0165 | — | — |
| 2026-04-01 | $0.0149 | — | — |
| 2026-03-31 | $0.0113 | — | — |
| 2026-03-30 | $0.0113 | — | — |
| 2026-03-29 | $0.0150 | — | — |
| 2026-03-28 | $0.0149 | — | — |
| 2026-03-27 | $0.0148 | — | — |
| 2026-03-26 | $0.0148 | — | — |
| 2026-03-25 | $0.0157 | — | — |
| 2026-03-24 | $0.0163 | — | — |
| 2026-03-23 | $0.0163 | — | — |
| 2026-03-22 | $0.0146 | — | — |
| 2026-03-21 | $0.0157 | — | — |
| 2026-03-20 | $0.0151 | — | — |
| 2026-03-19 | $0.0170 | — | — |
| 2026-03-18 | $0.0166 | — | — |
| 2026-03-17 | $0.0150 | — | — |
| 2026-03-16 | $0.0150 | — | — |
| 2026-03-15 | $0.0153 | — | — |
| 2026-03-14 | $0.0152 | — | — |
| 2026-03-13 | $0.0153 | — | — |
| 2026-03-12 | $0.0154 | — | — |
| 2026-03-11 | $0.0154 | — | — |
| 2026-03-10 | $0.0155 | — | — |
| 2026-03-09 | $0.0155 | — | — |
| 2026-03-08 | $0.0161 | — | — |
| 2026-03-07 | $0.0155 | — | — |
| 2026-03-06 | $0.0152 | — | — |
| 2026-03-05 | $0.0156 | — | — |
| 2026-03-04 | $0.0152 | — | — |
| 2026-03-03 | $0.0154 | — | — |
| 2026-03-02 | $0.0154 | — | — |
| 2026-03-01 | $0.0154 | — | — |
| 2026-02-28 | $0.0152 | — | — |
| 2026-02-27 | $0.0160 | — | — |
| 2026-02-26 | $0.0155 | — | — |
| 2026-02-25 | $0.0164 | — | — |
| 2026-02-24 | $0.0162 | — | — |
| 2026-02-23 | $0.0162 | — | — |
| 2026-02-22 | $0.0161 | — | — |
| 2026-02-21 | $0.0164 | — | — |
| 2026-02-20 | $0.0169 | — | — |
| 2026-02-19 | $0.0176 | — | — |
| 2026-02-18 | $0.0181 | — | — |
| 2026-02-17 | $0.0185 | — | — |
| 2026-02-16 | $0.0185 | — | — |
| 2026-02-15 | $0.0181 | — | — |
| 2026-02-14 | $0.0185 | — | — |
| 2026-02-13 | $0.0188 | — | — |
| 2026-02-12 | $0.0175 | — | — |
| 2026-02-11 | $0.0188 | — | — |
| 2026-02-10 | $0.0178 | — | — |
| 2026-02-09 | $0.0178 | — | — |
| 2026-02-08 | $0.0187 | — | — |
| 2026-02-07 | $0.0183 | — | — |
| 2026-02-06 | $0.0165 | — | — |
| 2026-02-05 | $0.0172 | — | — |
| 2026-02-04 | $0.0177 | — | — |
| 2026-02-03 | $0.0183 | — | — |
| 2026-02-02 | $0.0183 | — | — |
| 2026-02-01 | $0.0192 | — | — |
| 2026-01-31 | $0.0201 | — | — |
| 2026-01-30 | $0.0198 | — | — |
| 2026-01-29 | $0.0200 | — | — |
| 2026-01-28 | $0.0192 | — | — |
| 2026-01-27 | $0.0200 | — | — |
| 2026-01-26 | $0.0200 | — | — |
| 2026-01-25 | $0.0183 | — | — |
| 2026-01-24 | $0.0193 | — | — |
| 2026-01-23 | $0.0181 | — | — |
| 2026-01-22 | $0.0188 | — | — |
| 2026-01-21 | $0.0179 | — | — |
| 2026-01-20 | $0.0186 | — | — |
| 2026-01-19 | $0.0186 | — | — |
| 2026-01-18 | $0.0166 | — | — |
| 2026-01-17 | $0.0181 | — | — |
| 2026-01-16 | $0.0189 | — | — |
| 2026-01-15 | $0.0188 | — | — |
| 2026-01-14 | $0.0193 | — | — |
| 2026-01-13 | $0.0200 | — | — |
| 2026-01-12 | $0.0200 | — | — |
| 2026-01-11 | $0.0200 | — | — |
| 2026-01-10 | $0.0202 | — | — |
| 2026-01-09 | $0.0198 | — | — |
| 2026-01-08 | $0.0194 | — | — |
| 2026-01-07 | $0.0199 | — | — |
| 2026-01-06 | $0.0200 | — | — |
| 2026-01-05 | $0.0200 | — | — |
| 2026-01-04 | $0.0202 | — | — |
| 2026-01-03 | $0.0190 | — | — |
| 2026-01-02 | $0.0189 | — | — |
| 2026-01-01 | $0.0194 | — | — |
| 2025-12-31 | $0.0191 | — | — |
| 2025-12-30 | $0.0195 | — | — |
| 2025-12-29 | $0.0195 | — | — |
| 2025-12-28 | $0.0200 | — | — |
| 2025-12-27 | $0.0194 | — | — |
| 2025-12-26 | $0.0189 | — | — |
| 2025-12-25 | $0.0191 | — | — |
| 2025-12-24 | $0.0191 | — | — |
| 2025-12-23 | $0.0163 | — | — |
| 2025-12-22 | $0.0163 | — | — |
| 2025-12-21 | $0.0181 | — | — |
| 2025-12-20 | $0.0158 | — | — |
| 2025-12-19 | $0.0167 | — | — |
| 2025-12-18 | $0.0136 | — | — |
| 2025-12-17 | $0.0107 | — | — |
| 2025-12-16 | $0.0145 | — | — |
| 2025-12-15 | $0.0145 | — | — |
| 2025-12-14 | $0.0133 | — | — |
| 2025-12-13 | $0.0141 | — | — |
| 2025-12-12 | $0.0138 | — | — |
| 2025-12-11 | $0.0139 | — | — |
| 2025-12-10 | $0.0141 | — | — |
| 2025-12-09 | $0.0160 | — | — |
| 2025-12-08 | $0.0160 | — | — |
| 2025-12-07 | $0.0145 | — | — |
| 2025-12-06 | $0.0157 | — | — |
| 2025-12-05 | $0.0168 | — | — |
| 2025-12-04 | $0.0150 | — | — |
| 2025-12-03 | $0.0123 | — | — |
| 2025-12-02 | $0.0112 | — | — |
| 2025-12-01 | $0.0112 | — | — |
| 2025-11-30 | $0.0118 | — | — |
| 2025-11-29 | $0.0119 | — | — |
| 2025-11-28 | $0.0126 | — | — |
| 2025-11-27 | $0.0134 | — | — |
| 2025-11-26 | $0.0117 | — | — |
| 2025-11-25 | $0.0126 | — | — |
| 2025-11-24 | $0.0126 | — | — |
| 2025-11-23 | $0.0132 | — | — |
| 2025-11-22 | $0.0133 | — | — |
| 2025-11-21 | $0.0148 | — | — |
| 2025-11-20 | $0.0186 | — | — |
| 2025-11-19 | $0.0188 | — | — |
| 2025-11-18 | $0.0188 | — | — |
| 2025-11-17 | $0.0188 | — | — |
| 2025-11-16 | $0.0197 | — | — |
| 2025-11-15 | $0.0190 | — | — |
| 2025-11-14 | $0.0183 | — | — |
| 2025-11-13 | $0.0150 | — | — |
| 2025-11-12 | $0.0203 | — | — |
| 2025-11-11 | $0.0226 | — | — |
| 2025-11-10 | $0.0226 | — | — |
| 2025-11-09 | $0.0198 | — | — |
| 2025-11-08 | $0.0197 | — | — |
| 2025-11-07 | $0.0199 | — | — |
| 2025-11-06 | $0.0192 | — | — |
| 2025-11-05 | $0.0193 | — | — |
| 2025-11-04 | $0.0202 | — | — |
| 2025-11-03 | $0.0202 | — | — |
| 2025-11-02 | $0.0198 | — | — |
| 2025-11-01 | $0.0199 | — | — |
| 2025-10-31 | $0.0214 | — | — |
| 2025-10-30 | $0.0219 | — | — |
| 2025-10-29 | $0.0229 | — | — |
| 2025-10-28 | $0.0233 | — | — |
| 2025-10-27 | $0.0233 | — | — |
| 2025-10-26 | $0.0251 | — | — |
| 2025-10-25 | $0.0257 | — | — |
| 2025-10-24 | $0.0251 | — | — |
| 2025-10-23 | $0.0244 | — | — |
| 2025-10-22 | $0.0250 | — | — |
| 2025-10-21 | $0.0252 | — | — |
| 2025-10-20 | $0.0252 | — | — |
| 2025-10-19 | $0.0258 | — | — |
| 2025-10-18 | $0.0259 | — | — |
| 2025-10-17 | $0.0248 | — | — |
| 2025-10-16 | $0.0246 | — | — |
| 2025-10-15 | $0.0239 | — | — |
| 2025-10-14 | $0.0239 | — | — |
| 2025-10-13 | $0.0239 | — | — |
| 2025-10-12 | $0.0237 | — | — |
| 2025-10-11 | $0.0227 | — | — |
| 2025-10-10 | $0.0230 | — | — |
| 2025-10-09 | $0.0240 | — | — |
| 2025-10-08 | $0.0254 | — | — |
| 2025-10-07 | $0.0266 | — | — |
| 2025-10-06 | $0.0266 | — | — |
| 2025-10-05 | $0.0205 | — | — |
| 2025-10-04 | $0.0187 | — | — |
| 2025-10-03 | $0.0195 | — | — |
| 2025-10-02 | $0.0183 | — | — |
| 2025-10-01 | $0.0175 | — | — |
| 2025-09-30 | $0.0203 | — | — |
| 2025-09-29 | $0.0203 | — | — |
| 2025-09-28 | $0.0172 | — | — |
| 2025-09-27 | $0.0183 | — | — |
| 2025-09-26 | $0.0170 | — | — |
| 2025-09-25 | $0.0193 | — | — |
| 2025-09-24 | $0.0192 | — | — |
| 2025-09-23 | $0.0208 | — | — |
| 2025-09-22 | $0.0208 | — | — |
| 2025-09-21 | $0.0202 | — | — |
| 2025-09-20 | $0.0199 | — | — |
| 2025-09-19 | $0.0193 | — | — |
| 2025-09-18 | $0.0176 | — | — |
| 2025-09-17 | $0.0190 | — | — |
| 2025-09-16 | $0.0180 | — | — |
| 2025-09-15 | $0.0180 | — | — |
| 2025-09-14 | $0.0162 | — | — |
| 2025-09-13 | $0.0159 | — | — |
| 2025-09-12 | $0.0159 | — | — |
| 2025-09-11 | $0.0135 | — | — |
| 2025-09-10 | $0.0135 | — | — |
| 2025-09-09 | $0.0112 | — | — |
| 2025-09-08 | $0.0112 | — | — |
| 2025-09-07 | $0.0141 | — | — |
| 2025-09-06 | $0.0135 | — | — |
| 2025-09-05 | $0.0143 | — | — |
| 2025-09-04 | $0.0157 | — | — |
| 2025-09-03 | $0.0167 | — | — |
| 2025-09-02 | $0.0160 | — | — |
| 2025-09-01 | $0.0160 | — | — |
| 2025-08-31 | $0.0151 | — | — |
| 2025-08-30 | $0.0134 | — | — |
| 2025-08-29 | $0.0137 | — | — |
| 2025-08-28 | $0.0119 | — | — |
| 2025-08-27 | $0.0111 | — | — |
| 2025-08-26 | $0.0111 | — | — |
| 2025-08-25 | $0.0111 | — | — |
| 2025-08-24 | $0.0123 | — | — |
| 2025-08-23 | $0.0128 | — | — |
| 2025-08-22 | $0.0130 | — | — |
| 2025-08-21 | $0.0110 | — | — |
| 2025-08-20 | $0.0115 | — | — |
| 2025-08-19 | $0.0111 | — | — |
| 2025-08-18 | $0.0111 | — | — |
| 2025-08-17 | $0.009678 | — | — |
| 2025-08-16 | $0.009493 | — | — |
| 2025-08-15 | $0.009765 | — | — |
| 2025-08-14 | $0.0106 | — | — |
| 2025-08-13 | $0.008984 | — | — |
| 2025-08-12 | $0.008598 | — | — |
| 2025-08-11 | $0.008598 | — | — |
| 2025-08-10 | $0.008130 | — | — |
| 2025-08-09 | $0.008135 | — | — |
| 2025-08-08 | $0.008001 | — | — |
| 2025-08-07 | $0.007448 | — | — |
| 2025-08-06 | $0.007006 | — | — |
| 2025-08-05 | $0.007006 | — | — |
| 2025-08-04 | $0.007007 | — | — |
| 2025-08-03 | $0.007548 | — | — |
| 2025-08-02 | $0.007640 | — | — |
| 2025-08-01 | $0.007939 | — | — |
| 2025-07-31 | $0.006991 | — | — |
| 2025-07-30 | $0.005893 | — | — |