ARVUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.000032 | -0.00000400 | -11.02% | 0.000032 | 0.000032 | 0.000032 | 2,579,294.00 |
15 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
14 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
13 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
12 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
11 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
10 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
09 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
08 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
07 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
06 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
05 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
04 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
03 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
02 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
01 May 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
30 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
29 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
28 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
27 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
26 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
25 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
24 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
23 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
22 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
21 Abr 2024 | 0.000036 | 0.00000300 | 8.92% | 0.000036 | 0.000036 | 0.000036 | 550,000.00 |
20 Abr 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
19 Abr 2024 | 0.000034 | -0.00000200 | -5.56% | 0.000034 | 0.000034 | 0.000034 | 1,057,594.00 |
18 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
17 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
16 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
15 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
14 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
13 Abr 2024 | 0.000036 | -0.00001 | -21.74% | 0.000036 | 0.000036 | 0.000036 | 5,374,026.00 |
12 Abr 2024 | 0.000046 | 0.00000600 | 15.00% | 0.000046 | 0.000046 | 0.000046 | 97,742.00 |
11 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
10 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
09 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
08 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
07 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
06 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
05 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 742,716.00 |
04 Abr 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.00004 | 0.00004 | 0.00 |
03 Abr 2024 | 0.00004 | -0.00000200 | -4.78% | 0.00004 | 0.00004 | 0.00004 | 1,757,284.00 |
02 Abr 2024 | 0.000042 | -0.00000800 | -15.94% | 0.000045 | 0.000045 | 0.000042 | 5,269,576.00 |
01 Abr 2024 | 0.00005 | 0.00000200 | 4.19% | 0.00005 | 0.00005 | 0.00005 | 317,644.00 |
31 Mar 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
30 Mar 2024 | 0.000048 | 0.00000300 | 6.67% | 0.000045 | 0.000048 | 0.000044 | 905,969.00 |
29 Mar 2024 | 0.000045 | -0.00000100 | -2.17% | 0.000042 | 0.000045 | 0.000042 | 1,626,834.00 |
28 Mar 2024 | 0.000046 | -0.00000500 | -9.84% | 0.000052 | 0.000052 | 0.000042 | 3,567,249.00 |
27 Mar 2024 | 0.000051 | 0.00000300 | 6.25% | 0.000047 | 0.000051 | 0.000047 | 1,144,704.00 |
26 Mar 2024 | 0.000048 | 0.00000300 | 6.67% | 0.000042 | 0.000048 | 0.000042 | 3,082,724.00 |
25 Mar 2024 | 0.000045 | -0.00000100 | -2.17% | 0.000046 | 0.000046 | 0.000045 | 2,677,944.00 |
24 Mar 2024 | 0.000046 | -0.00000400 | -8.00% | 0.000045 | 0.000046 | 0.000045 | 7,787,849.00 |
23 Mar 2024 | 0.00005 | -0.00000100 | -1.96% | 0.00005 | 0.00005 | 0.00005 | 298,926.00 |
22 Mar 2024 | 0.000051 | 0.00000300 | 6.25% | 0.000052 | 0.000052 | 0.000051 | 6,395,781.00 |
21 Mar 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
20 Mar 2024 | 0.000048 | 0.00000600 | 14.21% | 0.000042 | 0.000048 | 0.000042 | 5,732,175.00 |
19 Mar 2024 | 0.000042 | 0.00 | 0.00% | 0.000042 | 0.000042 | 0.000042 | 0.00 |
18 Mar 2024 | 0.000042 | -0.000011 | -20.75% | 0.000042 | 0.000042 | 0.000042 | 700,000.00 |
17 Mar 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 752,294.00 |
16 Mar 2024 | 0.000053 | 0.000012 | 29.16% | 0.000053 | 0.000053 | 0.000053 | 881,575.00 |
15 Mar 2024 | 0.000041 | -0.000011 | -21.10% | 0.000054 | 0.000054 | 0.000041 | 14,044,295.00 |
14 Mar 2024 | 0.000052 | 0.00000200 | 4.00% | 0.000052 | 0.00006 | 0.000052 | 1,557,564.00 |
13 Mar 2024 | 0.00005 | -0.000011 | -18.03% | 0.000057 | 0.000059 | 0.00005 | 26,204,461.00 |
12 Mar 2024 | 0.000061 | 0.00000400 | 7.02% | 0.000061 | 0.000061 | 0.000061 | 35,055,683.00 |
11 Mar 2024 | 0.000057 | -0.00000400 | -6.56% | 0.000061 | 0.000061 | 0.000057 | 64,141,595.00 |
10 Mar 2024 | 0.000061 | 0.00 | 0.00% | 0.000061 | 0.000061 | 0.000061 | 76,715,837.00 |
09 Mar 2024 | 0.000061 | 0.00000500 | 9.00% | 0.000056 | 0.000061 | 0.000052 | 19,546,347.00 |
08 Mar 2024 | 0.000056 | -0.00000094 | -1.66% | 0.000054 | 0.000061 | 0.000051 | 18,853,211.00 |
07 Mar 2024 | 0.000056 | -0.00000900 | -13.81% | 0.000064 | 0.000064 | 0.00005 | 7,558,625.00 |
06 Mar 2024 | 0.000065 | 0.00000045 | 0.70% | 0.000065 | 0.000065 | 0.00005 | 7,442,408.00 |
05 Mar 2024 | 0.000065 | 0.00000800 | 14.08% | 0.000046 | 0.000071 | 0.000045 | 23,284,116.00 |
04 Mar 2024 | 0.000057 | 0.000014 | 32.38% | 0.000054 | 0.000058 | 0.000043 | 20,072,037.00 |
03 Mar 2024 | 0.000043 | -0.000014 | -24.62% | 0.000054 | 0.000054 | 0.000043 | 5,519,237.00 |
02 Mar 2024 | 0.000057 | 0.000014 | 32.88% | 0.000047 | 0.000057 | 0.000043 | 33,499,733.00 |
01 Mar 2024 | 0.000043 | -0.00000500 | -10.58% | 0.000047 | 0.000047 | 0.000043 | 3,538,670.00 |
29 Feb 2024 | 0.000047 | 0.00000400 | 9.20% | 0.000043 | 0.000047 | 0.000041 | 5,228,434.00 |
28 Feb 2024 | 0.000043 | 0.00000200 | 4.88% | 0.000042 | 0.000043 | 0.000041 | 7,669,009.00 |
27 Feb 2024 | 0.000041 | -0.00000500 | -10.76% | 0.000046 | 0.000048 | 0.000041 | 27,285,419.00 |
26 Feb 2024 | 0.000046 | 0.00000500 | 12.20% | 0.000088 | 0.000088 | 0.000046 | 19,880,289.00 |
25 Feb 2024 | 0.000041 | 0.00000700 | 20.59% | 0.000038 | 0.0001 | 0.000038 | 39,217,753.00 |
24 Feb 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000036 | 0.000036 | 0.000034 | 6,050,950.00 |
23 Feb 2024 | 0.000035 | -0.000013 | -27.10% | 0.000035 | 0.000035 | 0.000035 | 1,604,726.00 |
22 Feb 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
21 Feb 2024 | 0.000048 | 0.00 | 0.00% | 0.000048 | 0.000048 | 0.000048 | 0.00 |
20 Feb 2024 | 0.000048 | -0.00000002 | -0.04% | 0.000035 | 0.000048 | 0.000035 | 3,410,834.00 |
19 Feb 2024 | 0.000048 | 0.00000400 | 9.10% | 0.000049 | 0.000049 | 0.000038 | 17,405,491.00 |
18 Feb 2024 | 0.000044 | 0.000011 | 33.00% | 0.000033 | 0.000044 | 0.000033 | 21,007,744.00 |
17 Feb 2024 | 0.000033 | 0.00000400 | 13.84% | 0.000029 | 0.000033 | 0.000029 | 1,481,812.00 |