Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 37.66 | -0.06 | -0.16% | 37.71 | 38.01 | 37.50 | 98,150 |
| 03 Jun 2024 | 37.72 | -0.40 | -1.05% | 38.58 | 38.58 | 37.49 | 143,601 |
| 31 May 2024 | 38.12 | 0.43 | 1.14% | 37.96 | 38.24 | 37.69 | 193,511 |
| 30 May 2024 | 37.69 | 0.46 | 1.24% | 37.22 | 37.77 | 36.97 | 150,176 |
| 29 May 2024 | 37.23 | 0.78 | 2.14% | 36.34 | 37.24 | 35.97 | 278,989 |
| 28 May 2024 | 36.45 | -0.70 | -1.88% | 37.10 | 37.16 | 36.27 | 141,571 |
| 27 May 2024 | 37.15 | 0.20 | 0.54% | 37.21 | 37.34 | 36.97 | 62,017 |
| 24 May 2024 | 36.95 | -0.24 | -0.65% | 36.75 | 37.09 | 36.745 | 98,629 |
| 23 May 2024 | 37.19 | 0.15 | 0.40% | 36.82 | 37.44 | 36.65 | 361,676 |
| 22 May 2024 | 37.04 | -0.51 | -1.36% | 38.09 | 38.10 | 36.98 | 121,634 |
| 21 May 2024 | 37.55 | 0.04 | 0.11% | 37.77 | 38.10 | 37.50 | 130,997 |
| 20 May 2024 | 37.51 | -0.78 | -2.04% | 38.30 | 38.30 | 37.37 | 162,459 |
| 17 May 2024 | 38.29 | -0.85 | -2.17% | 38.50 | 38.96 | 38.14 | 136,536 |
| 16 May 2024 | 39.14 | -0.11 | -0.28% | 39.82 | 39.90 | 39.06 | 162,558 |
| 15 May 2024 | 39.25 | 0.39 | 1.00% | 39.79 | 39.79 | 38.91 | 130,890 |
| 14 May 2024 | 38.86 | 0.30 | 0.78% | 38.65 | 39.03 | 38.49 | 148,202 |
| 13 May 2024 | 38.56 | 0.34 | 0.89% | 38.12 | 38.66 | 38.12 | 132,224 |
| 10 May 2024 | 38.22 | 1.07 | 2.88% | 37.27 | 38.41 | 37.15 | 170,453 |
| 09 May 2024 | 37.15 | -1.87 | -4.79% | 38.91 | 38.98 | 36.65 | 279,621 |
| 08 May 2024 | 39.02 | 0.29 | 0.75% | 39.27 | 39.71 | 38.64 | 193,108 |
| 07 May 2024 | 38.73 | 0.65 | 1.71% | 38.43 | 38.87 | 38.10 | 172,482 |
| 06 May 2024 | 38.08 | 0.12 | 0.32% | 38.10 | 38.39 | 37.83 | 149,993 |
| 03 May 2024 | 37.96 | -0.04 | -0.11% | 38.26 | 38.28 | 37.89 | 55,536 |
| 02 May 2024 | 38.00 | 0.11 | 0.29% | 37.84 | 38.13 | 37.50 | 112,018 |
| 01 May 2024 | 37.89 | -0.55 | -1.43% | 38.17 | 38.235 | 37.64 | 83,814 |
| 30 Abr 2024 | 38.44 | -0.09 | -0.23% | 38.76 | 38.76 | 38.24 | 101,711 |
| 29 Abr 2024 | 38.53 | 0.42 | 1.10% | 38.33 | 38.75 | 38.31 | 108,026 |
| 26 Abr 2024 | 38.11 | -0.40 | -1.04% | 38.10 | 38.47 | 37.645 | 82,944 |
| 24 Abr 2024 | 38.51 | -0.35 | -0.90% | 39.25 | 39.57 | 38.50 | 98,662 |
| 23 Abr 2024 | 38.86 | 0.30 | 0.78% | 38.72 | 38.96 | 38.45 | 75,403 |
| 22 Abr 2024 | 38.56 | 0.86 | 2.28% | 38.15 | 38.78 | 38.08 | 93,739 |
| 19 Abr 2024 | 37.70 | -1.06 | -2.73% | 37.87 | 38.13 | 37.28 | 139,393 |
| 18 Abr 2024 | 38.76 | 0.60 | 1.57% | 38.05 | 39.39 | 38.05 | 143,116 |
| 17 Abr 2024 | 38.16 | -0.02 | -0.05% | 38.09 | 38.36 | 37.74 | 167,625 |
| 16 Abr 2024 | 38.18 | -1.22 | -3.10% | 38.75 | 39.13 | 37.86 | 183,446 |
| 15 Abr 2024 | 39.40 | -0.33 | -0.83% | 39.21 | 39.56 | 39.14 | 215,052 |
| 12 Abr 2024 | 39.73 | -0.55 | -1.37% | 40.25 | 40.40 | 39.61 | 54,342 |
| 11 Abr 2024 | 40.28 | 0.67 | 1.69% | 39.06 | 40.37 | 39.05 | 142,080 |
| 10 Abr 2024 | 39.61 | -0.47 | -1.17% | 40.01 | 40.28 | 39.23 | 152,296 |
| 09 Abr 2024 | 40.08 | 0.52 | 1.31% | 39.42 | 40.26 | 39.23 | 119,942 |
| 08 Abr 2024 | 39.56 | 0.00 | 0.00% | 39.56 | 39.56 | 39.56 | 0.00 |
| 05 Abr 2024 | 39.56 | -0.79 | -1.96% | 40.21 | 40.21 | 39.40 | 171,395 |
| 04 Abr 2024 | 40.35 | 0.32 | 0.80% | 40.34 | 40.46 | 39.82 | 76,710 |
| 03 Abr 2024 | 40.03 | -0.87 | -2.13% | 40.70 | 40.78 | 39.785 | 168,563 |
| 02 Abr 2024 | 40.90 | -0.56 | -1.35% | 41.35 | 41.35 | 40.67 | 115,104 |
| 28 Mar 2024 | 41.46 | 0.26 | 0.63% | 41.66 | 41.75 | 41.18 | 107,833 |
| 27 Mar 2024 | 41.20 | -0.19 | -0.46% | 41.24 | 41.50 | 40.90 | 98,756 |
| 26 Mar 2024 | 41.39 | 0.30 | 0.73% | 41.01 | 41.54 | 40.69 | 86,913 |
| 25 Mar 2024 | 41.09 | 0.50 | 1.23% | 40.71 | 41.29 | 40.37 | 112,987 |
| 22 Mar 2024 | 40.59 | -0.57 | -1.38% | 41.28 | 41.28 | 40.39 | 68,710 |
| 21 Mar 2024 | 41.16 | 0.70 | 1.73% | 40.83 | 41.38 | 40.75 | 249,152 |
| 20 Mar 2024 | 40.46 | 0.01 | 0.02% | 40.41 | 40.68 | 40.17 | 168,130 |
| 19 Mar 2024 | 40.45 | -0.49 | -1.20% | 40.90 | 40.99 | 39.92 | 136,614 |
| 18 Mar 2024 | 40.94 | -0.01 | -0.02% | 41.00 | 41.01 | 40.01 | 92,469 |
| 15 Mar 2024 | 40.95 | -0.15 | -0.36% | 40.69 | 41.03 | 40.22 | 160,380 |
| 14 Mar 2024 | 41.10 | -0.64 | -1.53% | 41.77 | 41.77 | 40.94 | 90,516 |
| 13 Mar 2024 | 41.74 | 0.48 | 1.16% | 41.36 | 41.82 | 41.27 | 57,032 |
| 12 Mar 2024 | 41.26 | 0.63 | 1.55% | 40.83 | 41.46 | 40.76 | 75,050 |
| 11 Mar 2024 | 40.63 | -0.97 | -2.33% | 41.42 | 41.42 | 40.62 | 89,732 |
| 07 Mar 2024 | 41.60 | -0.02 | -0.05% | 41.33 | 41.82 | 41.23 | 168,749 |
| 06 Mar 2024 | 41.62 | 1.30 | 3.22% | 40.60 | 41.67 | 40.59 | 181,558 |
![Logo de GMT [STEPN] (GMTBTC).](/common/images/company/COIN_GMTUSD.png){kind=small}
