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.
ARDRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000164 | 0.00000165 | 0.00000162 | 106,575.00 |
| 04 May 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000169 | 0.00000169 | 0.00000164 | 202,336.00 |
| 03 May 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000174 | 0.00000174 | 0.00000168 | 234,013.00 |
| 02 May 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000172 | 0.00000175 | 0.00000168 | 292,711.00 |
| 01 May 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000169 | 0.00000173 | 0.00000165 | 291,726.00 |
| 30 Abr 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000166 | 0.00000170 | 0.00000162 | 494,012.00 |
| 29 Abr 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000168 | 0.00000169 | 0.00000164 | 244,001.00 |
| 28 Abr 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000173 | 0.00000168 | 788,666.00 |
| 27 Abr 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000168 | 0.00000178 | 0.00000164 | 1,400,330.00 |
| 26 Abr 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000165 | 0.00000168 | 0.00000161 | 250,567.00 |
| 25 Abr 2024 | 0.00000166 | -0.00000004 | -2.35% | 0.00000169 | 0.00000169 | 0.00000162 | 359,348.00 |
| 24 Abr 2024 | 0.00000170 | -0.00000010 | -5.56% | 0.00000191 | 0.00000195 | 0.00000170 | 1,094,579.00 |
| 23 Abr 2024 | 0.00000180 | 0.00000015 | 9.09% | 0.00000165 | 0.00000183 | 0.00000165 | 1,742,216.00 |
| 22 Abr 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000168 | 0.00000163 | 226,325.00 |
| 21 Abr 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000170 | 0.00000165 | 131,515.00 |
| 20 Abr 2024 | 0.00000170 | 0.00000008 | 4.94% | 0.00000161 | 0.00000173 | 0.00000160 | 369,012.00 |
| 19 Abr 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000164 | 0.00000158 | 276,838.00 |
| 18 Abr 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000168 | 0.00000160 | 361,501.00 |
| 17 Abr 2024 | 0.00000164 | 0.00000004 | 2.50% | 0.00000159 | 0.00000166 | 0.00000155 | 425,234.00 |
| 16 Abr 2024 | 0.00000160 | 0.00000004 | 2.56% | 0.00000158 | 0.00000178 | 0.00000153 | 1,502,513.00 |
| 15 Abr 2024 | 0.00000156 | -0.00000004 | -2.50% | 0.00000159 | 0.00000162 | 0.00000154 | 306,641.00 |
| 14 Abr 2024 | 0.00000160 | 0.00000010 | 6.67% | 0.00000150 | 0.00000162 | 0.00000149 | 1,230,044.00 |
| 13 Abr 2024 | 0.00000150 | -0.00000017 | -10.18% | 0.00000167 | 0.00000167 | 0.00000146 | 874,311.00 |
| 12 Abr 2024 | 0.00000167 | -0.00000014 | -7.73% | 0.00000189 | 0.00000194 | 0.00000164 | 734,661.00 |
| 11 Abr 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000180 | 0.00000181 | 0.00000177 | 278,482.00 |
| 10 Abr 2024 | 0.00000181 | -0.00000009 | -4.74% | 0.00000185 | 0.00000186 | 0.00000179 | 349,975.00 |
| 09 Abr 2024 | 0.00000190 | 0.00000008 | 4.40% | 0.00000182 | 0.00000218 | 0.00000182 | 6,372,270.00 |
| 08 Abr 2024 | 0.00000182 | 0.00000000 | 0.00% | 0.00000182 | 0.00000182 | 0.00000178 | 203,806.00 |
| 07 Abr 2024 | 0.00000182 | 0.00000005 | 2.82% | 0.00000177 | 0.00000182 | 0.00000176 | 147,900.00 |
| 06 Abr 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000176 | 0.00000180 | 0.00000175 | 291,698.00 |
| 05 Abr 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000178 | 0.00000182 | 0.00000174 | 506,689.00 |
| 04 Abr 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000178 | 0.00000181 | 0.00000174 | 415,759.00 |
| 03 Abr 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000180 | 0.00000173 | 637,696.00 |
| 02 Abr 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000185 | 0.00000174 | 733,350.00 |
| 01 Abr 2024 | 0.00000184 | -0.00000011 | -5.64% | 0.00000194 | 0.00000194 | 0.00000181 | 384,263.00 |
| 31 Mar 2024 | 0.00000195 | 0.00000001 | 0.52% | 0.00000193 | 0.00000196 | 0.00000192 | 253,305.00 |
| 30 Mar 2024 | 0.00000194 | -0.00000011 | -5.37% | 0.00000201 | 0.00000202 | 0.00000193 | 433,557.00 |
| 29 Mar 2024 | 0.00000205 | 0.00000012 | 6.22% | 0.00000204 | 0.00000215 | 0.00000198 | 1,590,171.00 |
| 28 Mar 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000194 | 0.00000196 | 0.00000188 | 393,589.00 |
| 27 Mar 2024 | 0.00000193 | -0.00000007 | -3.50% | 0.00000198 | 0.00000229 | 0.00000188 | 3,244,590.00 |
| 26 Mar 2024 | 0.00000200 | 0.00000012 | 6.38% | 0.00000186 | 0.00000208 | 0.00000185 | 2,318,714.00 |
| 25 Mar 2024 | 0.00000188 | 0.00000007 | 3.87% | 0.00000180 | 0.00000189 | 0.00000176 | 463,228.00 |
| 24 Mar 2024 | 0.00000181 | -0.00000002 | -1.09% | 0.00000183 | 0.00000184 | 0.00000179 | 653,880.00 |
| 23 Mar 2024 | 0.00000183 | 0.00000005 | 2.81% | 0.00000179 | 0.00000185 | 0.00000179 | 397,033.00 |
| 22 Mar 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000177 | 0.00000179 | 0.00000172 | 376,139.00 |
| 21 Mar 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000167 | 0.00000178 | 0.00000167 | 1,216,256.00 |
| 20 Mar 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000166 | 0.00000169 | 0.00000162 | 765,235.00 |
| 19 Mar 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000174 | 0.00000176 | 0.00000159 | 1,892,901.00 |
| 18 Mar 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000177 | 0.00000182 | 0.00000169 | 2,456,292.00 |
| 17 Mar 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000179 | 0.00000179 | 0.00000167 | 773,466.00 |
| 16 Mar 2024 | 0.00000178 | -0.00000011 | -5.82% | 0.00000188 | 0.00000188 | 0.00000175 | 555,371.00 |
| 15 Mar 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000196 | 0.00000199 | 0.00000184 | 1,142,094.00 |
| 14 Mar 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000189 | 0.00000189 | 0.00 |
| 13 Mar 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000185 | 0.00000192 | 0.00000182 | 1,756,406.00 |
| 12 Mar 2024 | 0.00000187 | 0.00000001 | 0.54% | 0.00000184 | 0.00000187 | 0.00000176 | 1,541,647.00 |
| 11 Mar 2024 | 0.00000186 | 0.00000008 | 4.49% | 0.00000178 | 0.00000187 | 0.00000171 | 1,042,447.00 |
| 10 Mar 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000178 | 0.00000184 | 0.00000172 | 2,640,878.00 |
| 09 Mar 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000176 | 0.00000180 | 0.00000174 | 662,911.00 |
| 08 Mar 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000182 | 0.00000172 | 2,213,517.00 |
| 07 Mar 2024 | 0.00000182 | 0.00000009 | 5.20% | 0.00000179 | 0.00000193 | 0.00000178 | 1,664,827.00 |
| 06 Mar 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000171 | 0.00000174 | 0.00000164 | 708,062.00 |
| 05 Mar 2024 | 0.00000170 | -0.00000009 | -5.03% | 0.00000177 | 0.00000177 | 0.00000167 | 902,081.00 |
| 04 Mar 2024 | 0.00000179 | -0.00000019 | -9.60% | 0.00000197 | 0.00000197 | 0.00000173 | 1,185,311.00 |
| 03 Mar 2024 | 0.00000198 | 0.00000011 | 5.88% | 0.00000185 | 0.00000208 | 0.00000185 | 3,777,252.00 |
| 02 Mar 2024 | 0.00000187 | 0.00000011 | 6.25% | 0.00000177 | 0.00000188 | 0.00000176 | 1,441,180.00 |
| 01 Mar 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000169 | 0.00000179 | 0.00000169 | 975,266.00 |
| 29 Feb 2024 | 0.00000170 | 0.00000011 | 6.92% | 0.00000159 | 0.00000172 | 0.00000158 | 880,389.00 |
| 28 Feb 2024 | 0.00000159 | -0.00000015 | -8.62% | 0.00000178 | 0.00000182 | 0.00000158 | 2,295,289.00 |
| 27 Feb 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000177 | 0.00000181 | 0.00000170 | 736,923.00 |
| 26 Feb 2024 | 0.00000176 | -0.00000009 | -4.86% | 0.00000185 | 0.00000185 | 0.00000175 | 490,309.00 |
| 25 Feb 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000183 | 0.00000189 | 0.00000183 | 551,902.00 |
| 24 Feb 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000186 | 0.00000187 | 0.00000182 | 261,932.00 |
| 23 Feb 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000189 | 0.00000184 | 1,078,826.00 |
| 22 Feb 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000188 | 0.00000188 | 0.00000183 | 427,099.00 |
| 21 Feb 2024 | 0.00000189 | -0.00000008 | -4.06% | 0.00000195 | 0.00000196 | 0.00000185 | 714,772.00 |
| 20 Feb 2024 | 0.00000197 | 0.00000013 | 7.07% | 0.00000184 | 0.00000217 | 0.00000183 | 4,727,868.00 |
| 19 Feb 2024 | 0.00000184 | 0.00000007 | 3.95% | 0.00000177 | 0.00000184 | 0.00000177 | 490,769.00 |
| 18 Feb 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000177 | 0.00000180 | 0.00000176 | 193,820.00 |
| 17 Feb 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000180 | 0.00000175 | 288,539.00 |
| 16 Feb 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000173 | 0.00000182 | 0.00000172 | 403,868.00 |
| 15 Feb 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000174 | 0.00000168 | 816,889.00 |
| 14 Feb 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000175 | 0.00000177 | 0.00000170 | 381,872.00 |
| 13 Feb 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000178 | 0.00000178 | 0.00000174 | 166,728.00 |
| 12 Feb 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000182 | 0.00000183 | 0.00000175 | 291,621.00 |
| 11 Feb 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000184 | 0.00000180 | 612,452.00 |
| 10 Feb 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000185 | 0.00000185 | 0.00000181 | 319,184.00 |
| 09 Feb 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000186 | 0.00000186 | 0.00000181 | 390,247.00 |
| 08 Feb 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000188 | 0.00000188 | 0.00000184 | 157,747.00 |
| 07 Feb 2024 | 0.00000187 | -0.00000004 | -2.09% | 0.00000191 | 0.00000193 | 0.00000187 | 148,311.00 |
| 06 Feb 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000192 | 0.00000192 | 0.00000189 | 157,602.00 |
