Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ARBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.9992 | -0.0891 | -8.19% | 1.09 | 1.10 | 0.900 | 104,681,654.00 |
| 06 Jun 2024 | 1.09 | -0.030 | -3.05% | 1.12 | 1.12 | 1.07 | 37,969,828.00 |
| 05 Jun 2024 | 1.12 | 0.020 | 1.35% | 1.11 | 1.14 | 1.10 | 47,088,841.00 |
| 04 Jun 2024 | 1.11 | 0.00 | 0.22% | 1.11 | 1.12 | 1.07 | 55,754,253.00 |
| 03 Jun 2024 | 1.11 | -0.010 | -0.70% | 1.11 | 1.14 | 1.10 | 42,472,717.00 |
| 02 Jun 2024 | 1.11 | -0.020 | -1.84% | 1.13 | 1.14 | 1.09 | 37,281,169.00 |
| 01 Jun 2024 | 1.13 | 0.010 | 1.26% | 1.12 | 1.14 | 1.11 | 21,461,658.00 |
| 31 May 2024 | 1.12 | -0.010 | -0.74% | 1.13 | 1.17 | 1.11 | 50,271,832.00 |
| 30 May 2024 | 1.13 | -0.010 | -1.17% | 1.14 | 1.16 | 1.10 | 60,059,233.00 |
| 29 May 2024 | 1.14 | -0.060 | -4.95% | 1.20 | 1.21 | 1.14 | 67,118,267.00 |
| 28 May 2024 | 1.20 | -0.030 | -2.43% | 1.23 | 1.23 | 1.17 | 89,603,325.00 |
| 27 May 2024 | 1.23 | 0.040 | 3.11% | 1.20 | 1.28 | 1.19 | 123,527,104.00 |
| 26 May 2024 | 1.19 | 0.00 | 0.14% | 1.19 | 1.23 | 1.18 | 116,990,715.00 |
| 25 May 2024 | 1.19 | 0.030 | 2.91% | 1.16 | 1.21 | 1.15 | 82,924,972.00 |
| 24 May 2024 | 1.16 | -0.040 | -3.61% | 1.20 | 1.24 | 1.12 | 103,067,493.00 |
| 23 May 2024 | 1.20 | 0.060 | 5.22% | 1.14 | 1.26 | 1.11 | 275,544,481.00 |
| 22 May 2024 | 1.14 | -0.060 | -5.13% | 1.20 | 1.21 | 1.11 | 125,616,216.00 |
| 21 May 2024 | 1.20 | 0.080 | 6.91% | 1.14 | 1.23 | 1.12 | 216,846,935.00 |
| 20 May 2024 | 1.13 | 0.150 | 15.87% | 0.9724 | 1.13 | 0.9476 | 156,529,391.00 |
| 19 May 2024 | 0.9717 | -0.0462 | -4.54% | 1.02 | 1.03 | 0.9639 | 51,064,244.00 |
| 18 May 2024 | 1.02 | -0.010 | -1.35% | 1.03 | 1.03 | 1.00 | 49,474,233.00 |
| 17 May 2024 | 1.03 | 0.060 | 6.22% | 0.9705 | 1.07 | 0.9672 | 96,025,847.00 |
| 16 May 2024 | 0.9714 | -0.0229 | -2.30% | 0.995 | 0.9993 | 0.9516 | 67,344,365.00 |
| 15 May 2024 | 0.9943 | 0.059 | 6.31% | 0.9385 | 0.998 | 0.9239 | 72,944,339.00 |
| 14 May 2024 | 0.9353 | -0.0462 | -4.71% | 0.9798 | 0.9886 | 0.9318 | 79,891,566.00 |
| 13 May 2024 | 0.9815 | -0.0156 | -1.56% | 0.9992 | 1.01 | 0.9511 | 75,505,625.00 |
| 12 May 2024 | 0.9971 | -0.0034 | -0.34% | 1.00 | 1.01 | 0.9872 | 24,150,387.00 |
| 11 May 2024 | 1.00 | 0.010 | 0.53% | 0.9954 | 1.01 | 0.9856 | 43,249,268.00 |
| 10 May 2024 | 0.9952 | -0.046 | -4.42% | 1.04 | 1.05 | 0.9839 | 79,277,598.00 |
| 09 May 2024 | 1.04 | 0.010 | 1.29% | 1.03 | 1.05 | 1.00 | 67,396,015.00 |
| 08 May 2024 | 1.03 | 0.00 | 0.15% | 1.03 | 1.05 | 1.01 | 75,526,588.00 |
| 07 May 2024 | 1.03 | -0.030 | -3.20% | 1.06 | 1.08 | 1.02 | 62,783,059.00 |
| 06 May 2024 | 1.06 | -0.010 | -0.95% | 1.07 | 1.13 | 1.05 | 91,005,679.00 |
| 05 May 2024 | 1.07 | 0.010 | 0.87% | 1.06 | 1.09 | 1.03 | 58,139,384.00 |
| 04 May 2024 | 1.06 | 0.00 | -0.34% | 1.06 | 1.09 | 1.06 | 51,392,116.00 |
| 03 May 2024 | 1.06 | 0.040 | 3.47% | 1.03 | 1.08 | 1.02 | 82,015,786.00 |
| 02 May 2024 | 1.03 | 0.00 | -0.13% | 1.03 | 1.04 | 0.9967 | 76,758,202.00 |
| 01 May 2024 | 1.03 | 0.010 | 0.83% | 1.02 | 1.06 | 0.9701 | 94,984,388.00 |
| 30 Abr 2024 | 1.02 | -0.040 | -3.37% | 1.05 | 1.07 | 0.9676 | 103,527,670.00 |
| 29 Abr 2024 | 1.06 | -0.040 | -3.94% | 1.10 | 1.11 | 1.03 | 70,379,776.00 |
| 28 Abr 2024 | 1.10 | -0.020 | -2.13% | 1.12 | 1.17 | 1.10 | 70,689,170.00 |
| 27 Abr 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.13 | 1.00 | 76,454,337.00 |
| 26 Abr 2024 | 1.07 | -0.020 | -2.27% | 1.09 | 1.09 | 1.05 | 45,551,730.00 |
| 25 Abr 2024 | 1.09 | -0.030 | -2.34% | 1.12 | 1.12 | 1.07 | 54,130,867.00 |
| 24 Abr 2024 | 1.12 | -0.060 | -5.30% | 1.18 | 1.20 | 1.10 | 70,061,166.00 |
| 23 Abr 2024 | 1.18 | -0.030 | -2.55% | 1.21 | 1.22 | 1.17 | 37,147,208.00 |
| 22 Abr 2024 | 1.21 | 0.020 | 1.74% | 1.19 | 1.24 | 1.18 | 43,670,633.00 |
| 21 Abr 2024 | 1.19 | -0.030 | -2.23% | 1.21 | 1.23 | 1.17 | 36,952,099.00 |
| 20 Abr 2024 | 1.22 | 0.100 | 8.55% | 1.12 | 1.22 | 1.11 | 44,584,159.00 |
| 19 Abr 2024 | 1.12 | -0.020 | -1.61% | 1.14 | 1.17 | 1.04 | 87,168,439.00 |
| 18 Abr 2024 | 1.14 | 0.030 | 2.88% | 1.11 | 1.17 | 1.08 | 56,379,960.00 |
| 17 Abr 2024 | 1.11 | -0.050 | -4.08% | 1.15 | 1.17 | 1.08 | 63,386,990.00 |
| 16 Abr 2024 | 1.15 | 0.00 | 0.15% | 1.15 | 1.17 | 1.09 | 94,377,213.00 |
| 15 Abr 2024 | 1.15 | -0.030 | -2.32% | 1.17 | 1.27 | 1.12 | 131,382,811.00 |
| 14 Abr 2024 | 1.18 | 0.150 | 14.45% | 1.03 | 1.19 | 0.9953 | 206,642,763.00 |
| 13 Abr 2024 | 1.03 | -0.140 | -12.33% | 1.17 | 1.19 | 0.8556 | 288,489,879.00 |
| 12 Abr 2024 | 1.18 | -0.240 | -17.15% | 1.42 | 1.44 | 1.04 | 205,450,003.00 |
| 11 Abr 2024 | 1.42 | -0.050 | -3.25% | 1.46 | 1.48 | 1.41 | 41,722,809.00 |
| 10 Abr 2024 | 1.47 | -0.020 | -1.22% | 1.48 | 1.50 | 1.41 | 62,040,024.00 |
| 09 Abr 2024 | 1.48 | -0.090 | -5.43% | 1.57 | 1.59 | 1.48 | 78,063,480.00 |
| 08 Abr 2024 | 1.57 | 0.040 | 2.60% | 1.52 | 1.58 | 1.49 | 57,189,730.00 |
| 07 Abr 2024 | 1.53 | 0.040 | 2.82% | 1.49 | 1.53 | 1.48 | 35,205,341.00 |
| 06 Abr 2024 | 1.49 | 0.050 | 3.80% | 1.43 | 1.50 | 1.43 | 34,501,038.00 |
| 05 Abr 2024 | 1.43 | -0.030 | -1.81% | 1.46 | 1.46 | 1.38 | 67,152,468.00 |
| 04 Abr 2024 | 1.46 | -0.020 | -1.19% | 1.47 | 1.51 | 1.43 | 62,357,400.00 |
| 03 Abr 2024 | 1.48 | 0.030 | 2.07% | 1.45 | 1.50 | 1.40 | 76,964,006.00 |
| 02 Abr 2024 | 1.45 | -0.120 | -7.67% | 1.57 | 1.57 | 1.43 | 132,481,651.00 |
| 01 Abr 2024 | 1.57 | -0.100 | -5.72% | 1.66 | 1.66 | 1.53 | 71,900,686.00 |
| 31 Mar 2024 | 1.66 | 0.020 | 1.29% | 1.64 | 1.69 | 1.63 | 33,057,710.00 |
| 30 Mar 2024 | 1.64 | 0.00 | -0.22% | 1.64 | 1.68 | 1.63 | 38,666,843.00 |
| 29 Mar 2024 | 1.65 | -0.020 | -1.26% | 1.66 | 1.67 | 1.61 | 46,997,180.00 |
| 28 Mar 2024 | 1.67 | 0.010 | 0.70% | 1.65 | 1.70 | 1.63 | 63,742,094.00 |
| 27 Mar 2024 | 1.65 | -0.050 | -2.68% | 1.70 | 1.74 | 1.63 | 94,696,925.00 |
| 26 Mar 2024 | 1.70 | -0.020 | -1.39% | 1.72 | 1.76 | 1.66 | 89,757,253.00 |
| 25 Mar 2024 | 1.72 | 0.050 | 3.14% | 1.67 | 1.75 | 1.65 | 97,166,770.00 |
| 24 Mar 2024 | 1.67 | 0.070 | 4.66% | 1.60 | 1.67 | 1.59 | 71,723,634.00 |
| 23 Mar 2024 | 1.60 | 0.00 | -0.18% | 1.60 | 1.64 | 1.58 | 67,800,549.00 |
| 22 Mar 2024 | 1.60 | -0.080 | -5.01% | 1.68 | 1.70 | 1.56 | 107,261,698.00 |
| 21 Mar 2024 | 1.68 | -0.060 | -3.55% | 1.74 | 1.80 | 1.67 | 148,819,626.00 |
| 20 Mar 2024 | 1.75 | 0.120 | 7.08% | 1.63 | 1.77 | 1.55 | 208,721,767.00 |
| 19 Mar 2024 | 1.63 | 0.010 | 0.64% | 1.62 | 1.68 | 1.44 | 272,243,499.00 |
| 18 Mar 2024 | 1.62 | -0.120 | -6.66% | 1.73 | 1.74 | 1.60 | 168,393,909.00 |
| 17 Mar 2024 | 1.74 | -0.020 | -1.41% | 1.76 | 1.78 | 1.62 | 140,263,025.00 |
| 16 Mar 2024 | 1.76 | -0.120 | -6.53% | 1.88 | 1.97 | 1.72 | 148,885,637.00 |
| 15 Mar 2024 | 1.88 | -0.230 | -10.89% | 2.02 | 2.03 | 1.80 | 69,381,549.00 |
| 14 Mar 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
| 13 Mar 2024 | 2.11 | 0.100 | 4.80% | 2.03 | 2.26 | 2.02 | 167,530,896.00 |
| 12 Mar 2024 | 2.02 | -0.070 | -3.14% | 2.08 | 2.10 | 1.92 | 87,940,855.00 |
| 11 Mar 2024 | 2.08 | 0.020 | 0.82% | 2.07 | 2.15 | 1.99 | 103,846,625.00 |
| 10 Mar 2024 | 2.07 | -0.060 | -2.86% | 2.09 | 2.13 | 2.00 | 84,207,906.00 |
| 09 Mar 2024 | 2.13 | -0.010 | -0.28% | 2.13 | 2.13 | 2.13 | 616.00 |
