ARDRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2022 | 0.00000493 | -0.00000022 | -4.27% | 0.00000523 | 0.00000523 | 0.00000493 | 744.00 |
| 04 Jul 2022 | 0.00000515 | -0.00000007 | -1.34% | 0.00000531 | 0.00000532 | 0.00000515 | 4,132.00 |
| 03 Jul 2022 | 0.00000522 | -0.00000005 | -0.95% | 0.00000521 | 0.00000527 | 0.00000520 | 16,611.00 |
| 02 Jul 2022 | 0.00000527 | 0.00000019 | 3.74% | 0.00000508 | 0.00000527 | 0.00000506 | 12,211.00 |
| 01 Jul 2022 | 0.00000508 | 0.00000020 | 4.10% | 0.00000505 | 0.00000532 | 0.00000488 | 16,776.00 |
| 30 Jun 2022 | 0.00000488 | -0.00000009 | -1.81% | 0.00000493 | 0.00000493 | 0.00000465 | 5,239.00 |
| 29 Jun 2022 | 0.00000497 | -0.00000017 | -3.31% | 0.00000494 | 0.00000506 | 0.00000494 | 1,490.00 |
| 28 Jun 2022 | 0.00000514 | -0.00000007 | -1.34% | 0.00000520 | 0.00000531 | 0.00000514 | 1,858.00 |
| 27 Jun 2022 | 0.00000521 | 0.00000046 | 9.68% | 0.00000480 | 0.00000537 | 0.00000478 | 56,817.00 |
| 26 Jun 2022 | 0.00000475 | 0.00000009 | 1.93% | 0.00000479 | 0.00000479 | 0.00000475 | 233.00 |
| 25 Jun 2022 | 0.00000466 | -0.00000018 | -3.72% | 0.00000483 | 0.00000485 | 0.00000466 | 1,381.00 |
| 24 Jun 2022 | 0.00000484 | 0.00000000 | 0.00% | 0.00000481 | 0.00000486 | 0.00000455 | 29,095.00 |
| 23 Jun 2022 | 0.00000484 | 0.00000008 | 1.68% | 0.00000472 | 0.00000484 | 0.00000458 | 10,027.00 |
| 22 Jun 2022 | 0.00000476 | -0.00000009 | -1.86% | 0.00000481 | 0.00000482 | 0.00000476 | 5,361.00 |
| 21 Jun 2022 | 0.00000485 | 0.00000030 | 6.59% | 0.00000455 | 0.00000494 | 0.00000455 | 17,835.00 |
| 20 Jun 2022 | 0.00000455 | 0.00000000 | 0.00% | 0.00000455 | 0.00000478 | 0.00000455 | 4,781.00 |
| 19 Jun 2022 | 0.00000455 | -0.00000016 | -3.40% | 0.00000482 | 0.00000490 | 0.00000453 | 12,429.00 |
| 18 Jun 2022 | 0.00000471 | 0.00000000 | 0.00% | 0.00000452 | 0.00000481 | 0.00000451 | 4,497.00 |
| 17 Jun 2022 | 0.00000471 | 0.00000031 | 7.05% | 0.00000453 | 0.00000471 | 0.00000439 | 16,211.00 |
| 16 Jun 2022 | 0.00000440 | 0.00000028 | 6.80% | 0.00000404 | 0.00000440 | 0.00000397 | 31,376.00 |
| 15 Jun 2022 | 0.00000412 | 0.00000026 | 6.74% | 0.00000401 | 0.00000412 | 0.00000374 | 42,206.00 |
| 14 Jun 2022 | 0.00000386 | -0.00000013 | -3.26% | 0.00000385 | 0.00000399 | 0.00000376 | 8,591.00 |
| 13 Jun 2022 | 0.00000399 | 0.00000010 | 2.57% | 0.00000373 | 0.00000399 | 0.00000348 | 117,073.00 |
| 12 Jun 2022 | 0.00000389 | -0.00000014 | -3.47% | 0.00000390 | 0.00000391 | 0.00000376 | 16,455.00 |
| 11 Jun 2022 | 0.00000403 | 0.00000012 | 3.07% | 0.00000393 | 0.00000415 | 0.00000392 | 2,490.00 |
| 10 Jun 2022 | 0.00000391 | -0.00000009 | -2.25% | 0.00000400 | 0.00000403 | 0.00000391 | 10,106.00 |
| 09 Jun 2022 | 0.00000400 | -0.00000007 | -1.72% | 0.00000402 | 0.00000403 | 0.00000400 | 7,387.00 |
| 08 Jun 2022 | 0.00000407 | 0.00000014 | 3.56% | 0.00000419 | 0.00000419 | 0.00000407 | 447.00 |
| 07 Jun 2022 | 0.00000393 | 0.00000000 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 0.00 |
| 06 Jun 2022 | 0.00000393 | 0.00000000 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 0.00 |
| 05 Jun 2022 | 0.00000393 | 0.00000000 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 0.00 |
| 04 Jun 2022 | 0.00000393 | 0.00000000 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 0.00 |
| 03 Jun 2022 | 0.00000393 | 0.00000000 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 0.00 |
| 02 Jun 2022 | 0.00000393 | 0.00000000 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 0.00 |
| 01 Jun 2022 | 0.00000393 | 0.00000020 | 5.36% | 0.00000380 | 0.00000428 | 0.00000380 | 16,844.00 |
| 31 May 2022 | 0.00000373 | -0.00000026 | -6.52% | 0.00000393 | 0.00000393 | 0.00000373 | 2,337.00 |
| 30 May 2022 | 0.00000399 | 0.00000006 | 1.53% | 0.00000392 | 0.00000399 | 0.00000383 | 3,755.00 |
| 29 May 2022 | 0.00000393 | 0.00000026 | 7.08% | 0.00000382 | 0.00000397 | 0.00000372 | 12,612.00 |
| 28 May 2022 | 0.00000367 | 0.00000001 | 0.27% | 0.00000373 | 0.00000375 | 0.00000367 | 1,419.00 |
| 27 May 2022 | 0.00000366 | -0.00000003 | -0.81% | 0.00000368 | 0.00000370 | 0.00000366 | 5,184.00 |
| 26 May 2022 | 0.00000369 | -0.00000009 | -2.38% | 0.00000377 | 0.00000390 | 0.00000369 | 18,883.00 |
| 25 May 2022 | 0.00000378 | -0.00000004 | -1.05% | 0.00000398 | 0.00000399 | 0.00000376 | 3,162.00 |
| 24 May 2022 | 0.00000382 | -0.00000017 | -4.26% | 0.00000393 | 0.00000400 | 0.00000369 | 19,839.00 |
| 23 May 2022 | 0.00000399 | -0.00000007 | -1.72% | 0.00000414 | 0.00000421 | 0.00000396 | 19,768.00 |
| 22 May 2022 | 0.00000406 | 0.00000036 | 9.73% | 0.00000374 | 0.00000410 | 0.00000374 | 11,369.00 |
| 21 May 2022 | 0.00000370 | 0.00000002 | 0.54% | 0.00000369 | 0.00000380 | 0.00000368 | 9,519.00 |
| 20 May 2022 | 0.00000368 | 0.00000006 | 1.66% | 0.00000361 | 0.00000368 | 0.00000361 | 10,617.00 |
| 19 May 2022 | 0.00000362 | -0.00000001 | -0.28% | 0.00000356 | 0.00000376 | 0.00000356 | 80,657.00 |
| 18 May 2022 | 0.00000363 | -0.00000009 | -2.42% | 0.00000376 | 0.00000383 | 0.00000363 | 4,050.00 |
| 17 May 2022 | 0.00000372 | 0.00000023 | 6.59% | 0.00000370 | 0.00000372 | 0.00000358 | 27,950.00 |
| 16 May 2022 | 0.00000349 | -0.00000018 | -4.90% | 0.00000382 | 0.00000389 | 0.00000348 | 12,233.00 |
| 15 May 2022 | 0.00000367 | 0.00000007 | 1.94% | 0.00000361 | 0.00000381 | 0.00000355 | 51,560.00 |
| 14 May 2022 | 0.00000360 | 0.00000017 | 4.96% | 0.00000349 | 0.00000393 | 0.00000342 | 29,236.00 |
| 13 May 2022 | 0.00000343 | 0.00000030 | 9.58% | 0.00000313 | 0.00000343 | 0.00000313 | 56,779.00 |
| 12 May 2022 | 0.00000313 | -0.00000026 | -7.67% | 0.00000349 | 0.00000349 | 0.00000303 | 76,474.00 |
| 11 May 2022 | 0.00000339 | -0.00000090 | -20.98% | 0.00000425 | 0.00000431 | 0.00000339 | 70,646.00 |
| 10 May 2022 | 0.00000429 | -0.00000004 | -0.92% | 0.00000427 | 0.00000442 | 0.00000420 | 8,530.00 |
| 09 May 2022 | 0.00000433 | -0.00000028 | -6.07% | 0.00000453 | 0.00000453 | 0.00000433 | 11,266.00 |
| 08 May 2022 | 0.00000461 | 0.00000007 | 1.54% | 0.00000455 | 0.00000461 | 0.00000452 | 2,282.00 |
| 07 May 2022 | 0.00000454 | -0.00000014 | -2.99% | 0.00000462 | 0.00000462 | 0.00000454 | 3,369.00 |
| 06 May 2022 | 0.00000468 | -0.00000002 | -0.43% | 0.00000459 | 0.00000468 | 0.00000459 | 6,249.00 |
| 05 May 2022 | 0.00000470 | 0.00000005 | 1.08% | 0.00000482 | 0.00000484 | 0.00000470 | 7,088.00 |
| 04 May 2022 | 0.00000465 | -0.00000006 | -1.27% | 0.00000465 | 0.00000465 | 0.00000465 | 57.00 |
| 03 May 2022 | 0.00000471 | 0.00000016 | 3.52% | 0.00000463 | 0.00000471 | 0.00000454 | 9,276.00 |
| 02 May 2022 | 0.00000455 | -0.00000022 | -4.61% | 0.00000474 | 0.00000474 | 0.00000455 | 4,402.00 |
| 01 May 2022 | 0.00000477 | 0.00000000 | 0.00% | 0.00000474 | 0.00000479 | 0.00000464 | 9,352.00 |
| 30 Abr 2022 | 0.00000477 | -0.00000045 | -8.62% | 0.00000524 | 0.00000524 | 0.00000474 | 28,066.00 |
| 29 Abr 2022 | 0.00000522 | -0.00000009 | -1.69% | 0.00000526 | 0.00000533 | 0.00000519 | 17,604.00 |
| 28 Abr 2022 | 0.00000531 | 0.00000000 | 0.00% | 0.00000529 | 0.00000537 | 0.00000519 | 30,529.00 |
| 27 Abr 2022 | 0.00000531 | 0.00000005 | 0.95% | 0.00000538 | 0.00000554 | 0.00000526 | 49,318.00 |
| 26 Abr 2022 | 0.00000526 | -0.00000007 | -1.31% | 0.00000526 | 0.00000537 | 0.00000519 | 55,500.00 |
| 25 Abr 2022 | 0.00000533 | -0.00000029 | -5.16% | 0.00000560 | 0.00000560 | 0.00000528 | 92,314.00 |
| 24 Abr 2022 | 0.00000562 | -0.00000039 | -6.49% | 0.00000586 | 0.00000586 | 0.00000555 | 27,711.00 |
| 23 Abr 2022 | 0.00000601 | 0.00000038 | 6.75% | 0.00000564 | 0.00000630 | 0.00000564 | 79,899.00 |
| 22 Abr 2022 | 0.00000563 | 0.00000018 | 3.30% | 0.00000553 | 0.00000575 | 0.00000542 | 24,651.00 |
| 21 Abr 2022 | 0.00000545 | 0.00000024 | 4.61% | 0.00000521 | 0.00000565 | 0.00000515 | 42,334.00 |
| 20 Abr 2022 | 0.00000521 | -0.00000007 | -1.33% | 0.00000521 | 0.00000523 | 0.00000513 | 94,118.00 |
| 19 Abr 2022 | 0.00000528 | 0.00000008 | 1.54% | 0.00000517 | 0.00000531 | 0.00000517 | 4,578.00 |
| 18 Abr 2022 | 0.00000520 | -0.00000006 | -1.14% | 0.00000526 | 0.00000527 | 0.00000513 | 6,249.00 |
| 17 Abr 2022 | 0.00000526 | -0.00000005 | -0.94% | 0.00000538 | 0.00000538 | 0.00000526 | 1,088.00 |
| 16 Abr 2022 | 0.00000531 | -0.00000006 | -1.12% | 0.00000537 | 0.00000538 | 0.00000519 | 7,224.00 |
| 15 Abr 2022 | 0.00000537 | 0.00000002 | 0.37% | 0.00000541 | 0.00000541 | 0.00000524 | 56,219.00 |
| 14 Abr 2022 | 0.00000535 | -0.00000003 | -0.56% | 0.00000541 | 0.00000541 | 0.00000526 | 396,862.00 |
| 13 Abr 2022 | 0.00000538 | 0.00000014 | 2.67% | 0.00000526 | 0.00000541 | 0.00000525 | 21,919.00 |
| 12 Abr 2022 | 0.00000524 | 0.00000011 | 2.14% | 0.00000496 | 0.00000529 | 0.00000495 | 181,179.00 |
| 11 Abr 2022 | 0.00000513 | -0.00000008 | -1.54% | 0.00000522 | 0.00000522 | 0.00000495 | 27,302.00 |
| 10 Abr 2022 | 0.00000521 | 0.00000001 | 0.19% | 0.00000533 | 0.00000546 | 0.00000521 | 9,000.00 |
| 09 Abr 2022 | 0.00000520 | -0.00000007 | -1.33% | 0.00000535 | 0.00000535 | 0.00000515 | 6,108.00 |
| 08 Abr 2022 | 0.00000527 | 0.00000010 | 1.93% | 0.00000515 | 0.00000531 | 0.00000508 | 41,390.00 |
| 07 Abr 2022 | 0.00000517 | 0.00000016 | 3.19% | 0.00000503 | 0.00000517 | 0.00000501 | 19,266.00 |
