Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARPABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000110 | 0.00000111 | 0.00000108 | 749,060.00 |
| 02 May 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000109 | 0.00000111 | 0.00000107 | 605,179.00 |
| 01 May 2024 | 0.00000110 | 0.00000006 | 5.77% | 0.00000105 | 0.00000110 | 0.00000103 | 956,984.00 |
| 30 Abr 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000106 | 0.00000108 | 0.00000101 | 877,300.00 |
| 29 Abr 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000111 | 0.00000111 | 0.00000105 | 975,726.00 |
| 28 Abr 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000109 | 478,365.00 |
| 27 Abr 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000113 | 0.00000109 | 1,048,350.00 |
| 26 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000111 | 0.00000113 | 0.00000109 | 1,410,860.00 |
| 25 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000114 | 0.00000108 | 1,656,937.00 |
| 24 Abr 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000117 | 0.00000111 | 1,400,523.00 |
| 23 Abr 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000117 | 0.00000114 | 1,959,525.00 |
| 22 Abr 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000119 | 0.00000115 | 2,844,555.00 |
| 21 Abr 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000118 | 0.00000114 | 712,062.00 |
| 20 Abr 2024 | 0.00000118 | 0.00000008 | 7.27% | 0.00000110 | 0.00000119 | 0.00000110 | 1,635,014.00 |
| 19 Abr 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000107 | 1,431,498.00 |
| 18 Abr 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000113 | 0.00000108 | 879,951.00 |
| 17 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000111 | 0.00000114 | 0.00000107 | 2,193,412.00 |
| 16 Abr 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000112 | 0.00000115 | 0.00000108 | 3,811,472.00 |
| 15 Abr 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000117 | 0.00000122 | 0.00000109 | 2,944,191.00 |
| 14 Abr 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000112 | 0.00000122 | 0.00000109 | 3,665,826.00 |
| 13 Abr 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000117 | 0.00000132 | 0.00000102 | 8,040,644.00 |
| 12 Abr 2024 | 0.00000119 | -0.00000022 | -15.60% | 0.00000141 | 0.00000146 | 0.00000113 | 5,854,031.00 |
| 11 Abr 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000143 | 0.00000147 | 0.00000137 | 2,812,243.00 |
| 10 Abr 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000150 | 0.00000154 | 0.00000139 | 5,172,651.00 |
| 09 Abr 2024 | 0.00000149 | 0.00000009 | 6.43% | 0.00000140 | 0.00000154 | 0.00000136 | 5,704,866.00 |
| 08 Abr 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000138 | 0.00000143 | 0.00000134 | 1,902,613.00 |
| 07 Abr 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000134 | 0.00000143 | 0.00000133 | 2,467,354.00 |
| 06 Abr 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000131 | 1,197,016.00 |
| 05 Abr 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000132 | 0.00000135 | 0.00000127 | 1,188,567.00 |
| 04 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000133 | 0.00000136 | 0.00000128 | 1,741,816.00 |
| 03 Abr 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000131 | 0.00000141 | 0.00000128 | 2,822,703.00 |
| 02 Abr 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000134 | 0.00000137 | 0.00000131 | 1,770,717.00 |
| 01 Abr 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000136 | 0.00000137 | 0.00000129 | 2,137,254.00 |
| 31 Mar 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000140 | 0.00000144 | 0.00000135 | 1,454,737.00 |
| 30 Mar 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000140 | 0.00000159 | 0.00000137 | 6,476,780.00 |
| 29 Mar 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000145 | 0.00000164 | 0.00000138 | 16,139,429.00 |
| 28 Mar 2024 | 0.00000144 | 0.00000019 | 15.20% | 0.00000126 | 0.00000145 | 0.00000125 | 7,372,304.00 |
| 27 Mar 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000131 | 0.00000125 | 1,699,144.00 |
| 26 Mar 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000128 | 0.00000131 | 0.00000126 | 1,966,918.00 |
| 25 Mar 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000130 | 0.00000132 | 0.00000124 | 1,842,504.00 |
| 24 Mar 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000137 | 0.00000129 | 2,521,896.00 |
| 23 Mar 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000130 | 0.00000139 | 0.00000128 | 3,052,695.00 |
| 22 Mar 2024 | 0.00000130 | 0.00000006 | 4.84% | 0.00000125 | 0.00000142 | 0.00000123 | 6,528,330.00 |
| 21 Mar 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000116 | 0.00000126 | 0.00000116 | 2,561,900.00 |
| 20 Mar 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000115 | 0.00000120 | 0.00000113 | 2,883,185.00 |
| 19 Mar 2024 | 0.00000114 | -0.00000003 | -2.56% | 0.00000117 | 0.00000118 | 0.00000109 | 3,905,537.00 |
| 18 Mar 2024 | 0.00000117 | -0.00000009 | -7.14% | 0.00000125 | 0.00000127 | 0.00000115 | 3,559,605.00 |
| 17 Mar 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000129 | 0.00000121 | 4,488,884.00 |
| 16 Mar 2024 | 0.00000127 | -0.00000012 | -8.63% | 0.00000139 | 0.00000140 | 0.00000125 | 4,069,602.00 |
| 15 Mar 2024 | 0.00000139 | 0.00000007 | 5.30% | 0.00000130 | 0.00000161 | 0.00000126 | 10,936,904.00 |
| 14 Mar 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000132 | 0.00000132 | 0.00 |
| 13 Mar 2024 | 0.00000132 | -0.00000020 | -13.16% | 0.00000154 | 0.00000155 | 0.00000124 | 15,500,299.00 |
| 12 Mar 2024 | 0.00000152 | 0.00000041 | 36.94% | 0.00000111 | 0.00000177 | 0.00000110 | 38,257,768.00 |
| 11 Mar 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000113 | 0.00000114 | 0.00000108 | 2,868,111.00 |
| 10 Mar 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000114 | 0.00000116 | 0.00000110 | 6,008,860.00 |
| 09 Mar 2024 | 0.00000115 | 0.00000007 | 6.48% | 0.00000109 | 0.00000116 | 0.00000108 | 4,394,996.00 |
| 08 Mar 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000112 | 0.00000101 | 7,072,403.00 |
| 07 Mar 2024 | 0.00000112 | 0.00000008 | 7.69% | 0.00000105 | 0.00000115 | 0.00000103 | 11,089,616.00 |
| 06 Mar 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000100 | 3,512,759.00 |
| 05 Mar 2024 | 0.00000104 | -0.00000007 | -6.31% | 0.00000111 | 0.00000114 | 0.00000101 | 4,317,282.00 |
| 04 Mar 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000124 | 0.00000109 | 5,705,694.00 |
| 03 Mar 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000121 | 0.00000113 | 4,630,008.00 |
| 02 Mar 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000115 | 0.00000120 | 0.00000112 | 2,997,677.00 |
| 01 Mar 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000110 | 0.00000115 | 0.00000110 | 1,819,349.00 |
| 29 Feb 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000111 | 0.00000117 | 0.00000106 | 5,061,002.00 |
| 28 Feb 2024 | 0.00000110 | -0.00000010 | -8.33% | 0.00000121 | 0.00000122 | 0.00000105 | 3,353,364.00 |
| 27 Feb 2024 | 0.00000120 | -0.00000005 | -4.00% | 0.00000125 | 0.00000126 | 0.00000120 | 2,270,478.00 |
| 26 Feb 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000131 | 0.00000133 | 0.00000124 | 3,949,749.00 |
| 25 Feb 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000131 | 0.00000132 | 0.00000128 | 2,683,090.00 |
| 24 Feb 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000133 | 0.00000128 | 827,966.00 |
| 23 Feb 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000131 | 0.00000125 | 3,004,714.00 |
| 22 Feb 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000133 | 0.00000126 | 1,735,319.00 |
| 21 Feb 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000127 | 0.00000131 | 0.00000124 | 3,940,806.00 |
| 20 Feb 2024 | 0.00000128 | -0.00000006 | -4.48% | 0.00000135 | 0.00000147 | 0.00000125 | 18,532,293.00 |
| 19 Feb 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000130 | 0.00000142 | 0.00000130 | 4,267,618.00 |
| 18 Feb 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000126 | 0.00000134 | 0.00000124 | 1,971,005.00 |
| 17 Feb 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000125 | 0.00000128 | 0.00000120 | 1,851,211.00 |
| 16 Feb 2024 | 0.00000125 | 0.00000006 | 5.04% | 0.00000119 | 0.00000131 | 0.00000118 | 4,819,473.00 |
| 15 Feb 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000117 | 0.00000133 | 0.00000117 | 7,572,764.00 |
| 14 Feb 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000117 | 0.00000118 | 0.00000113 | 1,594,595.00 |
| 13 Feb 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000116 | 0.00000120 | 0.00000114 | 1,229,108.00 |
| 12 Feb 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000116 | 0.00000117 | 0.00000113 | 521,103.00 |
| 11 Feb 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000119 | 0.00000115 | 1,575,092.00 |
| 10 Feb 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000122 | 0.00000117 | 2,819,097.00 |
| 09 Feb 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000122 | 0.00000124 | 0.00000117 | 2,062,944.00 |
| 08 Feb 2024 | 0.00000123 | -0.00000006 | -4.65% | 0.00000129 | 0.00000129 | 0.00000121 | 1,648,277.00 |
| 07 Feb 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000128 | 0.00000132 | 0.00000128 | 835,829.00 |
| 06 Feb 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000129 | 0.00000127 | 475,170.00 |
| 05 Feb 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000131 | 0.00000128 | 235,792.00 |
| 04 Feb 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000131 | 0.00000128 | 845,572.00 |
| 03 Feb 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000133 | 0.00000130 | 1,894,033.00 |
