Arkham ARKM
$0,1297-0,00 (-3,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | -2,75 % | $0,13 | $0,13 | $0,13 | 27,48M |
| 2026-09-30 | $0,13 | +1,99 % | $0,13 | $0,14 | $0,13 | 36,48M |
| 2026-09-29 | $0,13 | -2,55 % | $0,13 | $0,14 | $0,13 | 38,21M |
| 2026-09-28 | $0,13 | -8,14 % | $0,14 | $0,15 | $0,13 | 27,80M |
| 2026-09-27 | $0,14 | +5,00 % | $0,14 | $0,15 | $0,14 | 18,34M |
| 2026-09-26 | $0,14 | -0,28 % | $0,14 | $0,14 | $0,13 | 26,42M |
| 2026-09-25 | $0,14 | +8,38 % | $0,13 | $0,14 | $0,13 | 26,80M |
| 2026-09-24 | $0,13 | +4,99 % | $0,12 | $0,13 | $0,12 | 28,93M |
| 2026-09-23 | $0,12 | -8,03 % | $0,13 | $0,14 | $0,12 | 32,38M |
| 2026-09-22 | $0,13 | +3,88 % | $0,13 | $0,13 | $0,13 | 35,18M |
| 2026-09-21 | $0,13 | +11,53 % | $0,11 | $0,13 | $0,11 | 53,71M |
| 2026-09-20 | $0,11 | +1,23 % | $0,11 | $0,12 | $0,11 | 35,50M |
| 2026-09-19 | $0,11 | +2,94 % | $0,11 | $0,11 | $0,11 | 33,16M |
| 2026-09-18 | $0,11 | +7,68 % | $0,10 | $0,11 | $0,10 | 48,95M |
| 2026-09-17 | $0,10 | +3,82 % | $0,10 | $0,10 | $0,10 | 53,75M |
| 2026-09-16 | $0,10 | +0,94 % | $0,10 | $0,10 | $0,09 | 83,76M |
| 2026-09-15 | $0,10 | -4,74 % | $0,10 | $0,10 | $0,10 | 55,27M |
| 2026-09-14 | $0,10 | +0,34 % | $0,10 | $0,10 | $0,10 | 32,70M |
| 2026-09-13 | $0,10 | +0,78 % | $0,10 | $0,11 | $0,10 | 33,67M |
| 2026-09-12 | $0,10 | +0,79 % | $0,10 | $0,10 | $0,10 | 22,97M |
| 2026-09-11 | $0,10 | +4,38 % | $0,10 | $0,10 | $0,10 | 81,07M |
| 2026-09-10 | $0,10 | -7,19 % | $0,10 | $0,10 | $0,10 | 78,24M |
| 2026-09-09 | $0,10 | -5,01 % | $0,11 | $0,11 | $0,10 | 35,15M |
| 2026-09-08 | $0,11 | -3,09 % | $0,11 | $0,12 | $0,11 | 40,66M |
| 2026-09-07 | $0,11 | +2,54 % | $0,11 | $0,12 | $0,11 | 51,59M |
| 2026-09-06 | $0,11 | +0,89 % | $0,11 | $0,11 | $0,11 | 34,93M |
| 2026-09-05 | $0,11 | +2,53 % | $0,11 | $0,11 | $0,11 | 29,39M |
| 2026-09-04 | $0,11 | -3,31 % | $0,11 | $0,11 | $0,10 | 36,38M |
| 2026-09-03 | $0,11 | +3,32 % | $0,11 | $0,11 | $0,11 | 40,26M |
| 2026-09-02 | $0,11 | -3,25 % | $0,11 | $0,11 | $0,11 | 36,21M |
| 2026-09-01 | $0,11 | +1,43 % | $0,11 | $0,11 | $0,11 | 31,52M |
| 2026-08-31 | $0,11 | +1,78 % | $0,11 | $0,11 | $0,11 | 29,38M |
| 2026-08-30 | $0,11 | -5,96 % | $0,11 | $0,11 | $0,10 | 22,98M |
| 2026-08-29 | $0,11 | +0,25 % | $0,11 | $0,12 | $0,11 | 20,94M |
| 2026-08-28 | $0,11 | -2,72 % | $0,12 | $0,12 | $0,11 | 30,95M |
| 2026-08-27 | $0,12 | -0,97 % | $0,12 | $0,12 | $0,11 | 32,49M |
| 2026-08-26 | $0,12 | +6,38 % | $0,11 | $0,12 | $0,11 | 32,72M |
| 2026-08-25 | $0,11 | -2,43 % | $0,11 | $0,12 | $0,11 | 36,02M |
| 2026-08-24 | $0,11 | -0,86 % | $0,11 | $0,12 | $0,11 | 39,88M |
| 2026-08-23 | $0,11 | +5,84 % | $0,11 | $0,12 | $0,10 | 41,81M |
| 2026-08-22 | $0,11 | -1,19 % | $0,11 | $0,12 | $0,10 | 48,72M |
| 2026-08-21 | $0,11 | +11,26 % | $0,10 | $0,11 | $0,10 | 70,65M |
| 2026-08-20 | $0,10 | +4,68 % | $0,09 | $0,10 | $0,09 | 97,49M |
| 2026-08-19 | $0,09 | +8,29 % | $0,09 | $0,09 | $0,09 | 87,54M |
| 2026-08-18 | $0,09 | -2,89 % | $0,09 | $0,09 | $0,09 | 66,13M |
| 2026-08-17 | $0,09 | -0,29 % | $0,09 | $0,09 | $0,09 | 63,56M |
| 2026-08-16 | $0,09 | -2,60 % | $0,09 | $0,09 | $0,09 | 69,46M |
| 2026-08-15 | $0,09 | +0,02 % | $0,09 | $0,09 | $0,09 | 52,01M |
| 2026-08-14 | $0,09 | -2,35 % | $0,09 | $0,09 | $0,09 | 78,72M |
| 2026-08-13 | $0,09 | +0,34 % | $0,09 | $0,09 | $0,09 | 53,14M |
| 2026-08-12 | $0,09 | -1,69 % | $0,09 | $0,10 | $0,09 | 63,96M |
| 2026-08-11 | $0,09 | -1,70 % | $0,10 | $0,10 | $0,09 | 63,89M |
| 2026-08-10 | $0,10 | -0,44 % | $0,10 | $0,10 | $0,10 | 79,10M |
| 2026-08-09 | $0,10 | +0,02 % | $0,10 | $0,10 | $0,10 | 59,52M |
| 2026-08-08 | $0,10 | +2,06 % | $0,09 | $0,10 | $0,09 | 58,76M |
| 2026-08-07 | $0,09 | -2,50 % | $0,10 | $0,10 | $0,09 | 77,27M |
| 2026-08-06 | $0,10 | +1,70 % | $0,10 | $0,10 | $0,09 | 70,60M |
| 2026-08-05 | $0,10 | +0,23 % | $0,10 | $0,10 | $0,09 | 59,78M |
| 2026-08-04 | $0,10 | +1,23 % | $0,09 | $0,10 | $0,09 | 40,66M |
| 2026-08-03 | $0,09 | +0,21 % | $0,09 | $0,10 | $0,09 | 59,40M |
| 2026-08-02 | $0,09 | +1,76 % | $0,09 | $0,10 | $0,09 | 46,87M |
| 2026-08-01 | $0,09 | -3,27 % | $0,10 | $0,10 | $0,09 | 58,98M |
| 2026-07-31 | $0,10 | +1,36 % | $0,09 | $0,10 | $0,09 | 72,09M |
| 2026-07-30 | $0,09 | -0,16 % | $0,09 | $0,10 | $0,09 | 81,12M |
| 2026-07-29 | $0,09 | -4,85 % | $0,10 | $0,10 | $0,09 | 84,52M |
| 2026-07-28 | $0,10 | -1,89 % | $0,10 | $0,10 | $0,10 | 45,83M |
| 2026-07-27 | $0,10 | -6,33 % | $0,11 | $0,11 | $0,10 | 23,72M |
| 2026-07-26 | $0,11 | +2,00 % | $0,11 | $0,11 | $0,11 | 19,78M |
| 2026-07-25 | $0,11 | +0,01 % | $0,11 | $0,11 | $0,10 | 15,11M |
| 2026-07-24 | $0,11 | -1,87 % | $0,11 | $0,11 | $0,10 | 16,66M |
| 2026-07-23 | $0,11 | -2,77 % | $0,11 | $0,11 | $0,11 | 18,62M |
| 2026-07-22 | $0,11 | -1,11 % | $0,11 | $0,11 | $0,11 | 22,32M |
| 2026-07-21 | $0,11 | +7,14 % | $0,10 | $0,11 | $0,10 | 28,23M |
| 2026-07-20 | $0,10 | -2,04 % | $0,11 | $0,11 | $0,10 | 23,53M |
| 2026-07-19 | $0,11 | -0,73 % | $0,11 | $0,11 | $0,10 | 14,21M |
| 2026-07-18 | $0,11 | -1,02 % | $0,11 | $0,11 | $0,11 | 13,87M |
| 2026-07-17 | $0,11 | -0,08 % | $0,11 | $0,11 | $0,11 | 21,37M |
| 2026-07-16 | $0,11 | -2,97 % | $0,11 | $0,11 | $0,11 | 20,72M |
| 2026-07-15 | $0,11 | +1,36 % | $0,11 | $0,11 | $0,11 | 21,80M |
| 2026-07-14 | $0,11 | +1,84 % | $0,11 | $0,11 | $0,11 | 29,07M |
| 2026-07-13 | $0,11 | -1,54 % | $0,11 | $0,11 | $0,11 | 29,25M |
| 2026-07-12 | $0,11 | -1,21 % | $0,11 | $0,11 | $0,11 | 22,87M |
| 2026-07-11 | $0,11 | -2,68 % | $0,11 | $0,12 | $0,11 | 19,76M |
| 2026-07-10 | $0,11 | +2,92 % | $0,11 | $0,12 | $0,11 | 38,28M |
| 2026-07-09 | $0,11 | +0,28 % | $0,11 | $0,11 | $0,11 | 28,27M |
| 2026-07-08 | $0,11 | -0,85 % | $0,11 | $0,11 | $0,11 | 28,57M |
| 2026-07-07 | $0,11 | -4,89 % | $0,12 | $0,12 | $0,11 | 27,80M |
| 2026-07-06 | $0,12 | -1,26 % | $0,12 | $0,12 | $0,11 | 31,55M |
| 2026-07-05 | $0,12 | +0,96 % | $0,12 | $0,12 | $0,12 | 25,91M |
| 2026-07-04 | $0,12 | -1,99 % | $0,12 | $0,12 | $0,12 | 26,40M |