4ARTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.007263 | -0.000085 | -1.16% | 0.007353 | 0.007405 | 0.007152 | 0.00 |
13 Jun 2024 | 0.007347 | -0.000159 | -2.12% | 0.007507 | 0.007521 | 0.007285 | 0.00 |
12 Jun 2024 | 0.007506 | 0.000094 | 1.27% | 0.007406 | 0.007699 | 0.00736 | 0.00 |
11 Jun 2024 | 0.007412 | -0.00023 | -3.01% | 0.007649 | 0.007649 | 0.007278 | 0.00 |
10 Jun 2024 | 0.007642 | -0.00002 | -0.26% | 0.007449 | 0.007717 | 0.007434 | 28,011.00 |
09 Jun 2024 | 0.007662 | 0.000036 | 0.47% | 0.007622 | 0.007682 | 0.007608 | 0.00 |
08 Jun 2024 | 0.007626 | -0.00000080 | -0.01% | 0.007621 | 0.007647 | 0.007613 | 0.00 |
07 Jun 2024 | 0.007627 | -0.000159 | -2.04% | 0.007783 | 0.007911 | 0.007537 | 0.00 |
06 Jun 2024 | 0.007786 | -0.000035 | -0.45% | 0.007827 | 0.00788 | 0.007722 | 0.00 |
05 Jun 2024 | 0.007821 | 0.000059 | 0.76% | 0.007449 | 0.007893 | 0.007434 | 28,011.00 |
04 Jun 2024 | 0.007762 | 0.000195 | 2.58% | 0.007568 | 0.007814 | 0.007541 | 0.00 |
03 Jun 2024 | 0.007567 | 0.000109 | 1.46% | 0.007449 | 0.007729 | 0.007434 | 0.00 |
02 Jun 2024 | 0.007458 | 0.000011 | 0.15% | 0.007449 | 0.007524 | 0.00741 | 0.00 |
01 Jun 2024 | 0.007446 | 0.000025 | 0.34% | 0.007425 | 0.007459 | 0.007414 | 0.00 |
31 May 2024 | 0.007421 | -0.000097 | -1.29% | 0.00752 | 0.007585 | 0.007329 | 0.00 |
30 May 2024 | 0.007518 | 0.000082 | 1.10% | 0.007434 | 0.007648 | 0.007382 | 0.00 |
29 May 2024 | 0.007437 | -0.000084 | -1.12% | 0.007514 | 0.007573 | 0.007381 | 0.00 |
28 May 2024 | 0.00752 | -0.000106 | -1.39% | 0.007633 | 0.007644 | 0.007396 | 0.00 |
27 May 2024 | 0.007627 | 0.000093 | 1.23% | 0.006503 | 0.007765 | 0.006471 | 28,011.00 |
26 May 2024 | 0.007534 | -0.000082 | -1.08% | 0.007619 | 0.007641 | 0.007506 | 0.00 |
25 May 2024 | 0.007616 | 0.000073 | 0.97% | 0.007538 | 0.00765 | 0.007536 | 0.00 |
24 May 2024 | 0.007543 | 0.000077 | 1.03% | 0.007472 | 0.007612 | 0.007331 | 0.00 |
23 May 2024 | 0.007466 | -0.000136 | -1.79% | 0.007601 | 0.007702 | 0.007317 | 0.00 |
22 May 2024 | 0.007603 | -0.000116 | -1.50% | 0.007714 | 0.007765 | 0.007588 | 0.00 |
21 May 2024 | 0.007719 | -0.000133 | -1.69% | 0.007859 | 0.007902 | 0.007615 | 0.00 |
20 May 2024 | 0.007852 | 0.000567 | 7.78% | 0.006503 | 0.007865 | 0.006471 | 28,011.00 |
19 May 2024 | 0.007285 | -0.000086 | -1.17% | 0.007363 | 0.007444 | 0.007256 | 0.00 |
18 May 2024 | 0.007371 | 0.00000600 | 0.08% | 0.007367 | 0.007412 | 0.007333 | 0.00 |
17 May 2024 | 0.007365 | 0.000185 | 2.57% | 0.007183 | 0.007421 | 0.007168 | 0.00 |
16 May 2024 | 0.00718 | -0.000117 | -1.60% | 0.007289 | 0.007337 | 0.007106 | 0.00 |
15 May 2024 | 0.007297 | 0.000524 | 7.74% | 0.00677 | 0.007306 | 0.006746 | 0.00 |
14 May 2024 | 0.006773 | -0.000144 | -2.08% | 0.006919 | 0.006939 | 0.006723 | 0.00 |
13 May 2024 | 0.006917 | 0.000155 | 2.29% | 0.006503 | 0.006979 | 0.006471 | 28,011.00 |
12 May 2024 | 0.006762 | 0.000076 | 1.14% | 0.006694 | 0.006798 | 0.006667 | 0.00 |
11 May 2024 | 0.006687 | -0.000016 | -0.24% | 0.006691 | 0.006758 | 0.006655 | 0.00 |
10 May 2024 | 0.006702 | -0.00023 | -3.32% | 0.00692 | 0.006982 | 0.006626 | 0.00 |
09 May 2024 | 0.006933 | 0.000205 | 3.05% | 0.006731 | 0.006972 | 0.006672 | 0.00 |
08 May 2024 | 0.006728 | -0.000145 | -2.11% | 0.006857 | 0.006931 | 0.006696 | 0.00 |
07 May 2024 | 0.006873 | -0.000078 | -1.12% | 0.006948 | 0.007081 | 0.006849 | 0.00 |
06 May 2024 | 0.00695 | -0.00009 | -1.28% | 0.006503 | 0.007181 | 0.006471 | 28,011.00 |
05 May 2024 | 0.007041 | 0.000014 | 0.20% | 0.007028 | 0.007103 | 0.006926 | 0.00 |
04 May 2024 | 0.007027 | 0.000104 | 1.51% | 0.006918 | 0.007088 | 0.006885 | 0.00 |
03 May 2024 | 0.006923 | 0.000416 | 6.39% | 0.006503 | 0.006967 | 0.006471 | 0.00 |
02 May 2024 | 0.006507 | 0.000078 | 1.21% | 0.006406 | 0.006557 | 0.00626 | 0.00 |
01 May 2024 | 0.006429 | -0.000264 | -3.94% | 0.006669 | 0.006675 | 0.006217 | 0.00 |
30 Abr 2024 | 0.006693 | -0.000329 | -4.69% | 0.007022 | 0.007115 | 0.006501 | 0.00 |
29 Abr 2024 | 0.007022 | 0.000092 | 1.33% | 0.007143 | 0.00722 | 0.006799 | 28,011.00 |
28 Abr 2024 | 0.00693 | -0.000051 | -0.73% | 0.006975 | 0.00707 | 0.006904 | 0.00 |
27 Abr 2024 | 0.006981 | -0.000037 | -0.53% | 0.007012 | 0.007029 | 0.006875 | 0.00 |
26 Abr 2024 | 0.007018 | -0.000076 | -1.07% | 0.007093 | 0.007125 | 0.006969 | 0.00 |
25 Abr 2024 | 0.007093 | 0.000031 | 0.44% | 0.00707 | 0.007179 | 0.006908 | 0.00 |
24 Abr 2024 | 0.007062 | -0.00024 | -3.29% | 0.007305 | 0.007378 | 0.006992 | 0.00 |
23 Abr 2024 | 0.007302 | -0.000054 | -0.73% | 0.007348 | 0.007391 | 0.007246 | 0.00 |
22 Abr 2024 | 0.007356 | 0.000207 | 2.90% | 0.007143 | 0.007397 | 0.007114 | 28,011.00 |
21 Abr 2024 | 0.007149 | 0.00000800 | 0.11% | 0.007126 | 0.007226 | 0.00707 | 0.00 |
20 Abr 2024 | 0.00714 | 0.000095 | 1.35% | 0.007021 | 0.007199 | 0.006958 | 0.00 |
19 Abr 2024 | 0.007045 | 0.000059 | 0.84% | 0.006972 | 0.007205 | 0.006556 | 0.00 |
18 Abr 2024 | 0.006987 | 0.000241 | 3.57% | 0.006741 | 0.007054 | 0.006693 | 0.00 |
17 Abr 2024 | 0.006746 | -0.000264 | -3.77% | 0.007023 | 0.00709 | 0.006585 | 0.00 |
16 Abr 2024 | 0.007009 | 0.000031 | 0.44% | 0.006977 | 0.007071 | 0.00679 | 0.00 |
15 Abr 2024 | 0.006978 | -0.000259 | -3.58% | 0.007075 | 0.007353 | 0.006839 | 28,011.00 |
14 Abr 2024 | 0.007237 | 0.000144 | 2.03% | 0.007075 | 0.007243 | 0.006839 | 0.00 |
13 Abr 2024 | 0.007093 | -0.000291 | -3.94% | 0.007381 | 0.007474 | 0.006776 | 0.00 |
12 Abr 2024 | 0.007384 | -0.000324 | -4.20% | 0.007701 | 0.007832 | 0.007263 | 0.00 |
11 Abr 2024 | 0.007708 | -0.000054 | -0.70% | 0.007762 | 0.007838 | 0.007653 | 0.00 |
10 Abr 2024 | 0.007761 | 0.000152 | 1.99% | 0.007603 | 0.00782 | 0.00743 | 0.00 |
09 Abr 2024 | 0.00761 | -0.000279 | -3.54% | 0.007877 | 0.007892 | 0.007511 | 0.00 |
08 Abr 2024 | 0.007888 | 0.00025 | 3.28% | 0.007538 | 0.007995 | 0.007467 | 28,011.00 |
07 Abr 2024 | 0.007638 | 0.000053 | 0.70% | 0.00758 | 0.007728 | 0.007579 | 0.00 |
06 Abr 2024 | 0.007585 | 0.000106 | 1.42% | 0.007455 | 0.007655 | 0.007425 | 0.00 |
05 Abr 2024 | 0.007479 | -0.000051 | -0.68% | 0.007538 | 0.007559 | 0.007262 | 0.00 |
04 Abr 2024 | 0.00753 | 0.000255 | 3.50% | 0.007268 | 0.007623 | 0.007163 | 0.00 |
03 Abr 2024 | 0.007275 | 0.000074 | 1.03% | 0.007205 | 0.007362 | 0.007106 | 0.00 |
02 Abr 2024 | 0.007202 | -0.000484 | -6.30% | 0.007663 | 0.007663 | 0.007104 | 0.00 |
01 Abr 2024 | 0.007686 | -0.000154 | -1.96% | 0.0077 | 0.007778 | 0.007504 | 28,011.00 |
31 Mar 2024 | 0.00784 | 0.000177 | 2.30% | 0.007671 | 0.007845 | 0.007669 | 0.00 |
30 Mar 2024 | 0.007663 | -0.000026 | -0.34% | 0.007684 | 0.007738 | 0.007656 | 0.00 |
29 Mar 2024 | 0.007689 | -0.000095 | -1.22% | 0.007785 | 0.007802 | 0.007601 | 0.00 |
28 Mar 2024 | 0.007784 | 0.000168 | 2.21% | 0.007645 | 0.007877 | 0.007585 | 0.00 |
27 Mar 2024 | 0.007616 | -0.000084 | -1.09% | 0.0077 | 0.007886 | 0.007522 | 0.00 |
26 Mar 2024 | 0.0077 | 0.00000800 | 0.10% | 0.007676 | 0.007871 | 0.007636 | 0.00 |
25 Mar 2024 | 0.007692 | 0.000285 | 3.85% | 0.00701 | 0.007899 | 0.006982 | 28,011.00 |
24 Mar 2024 | 0.007407 | 0.000328 | 4.63% | 0.007049 | 0.007433 | 0.007023 | 0.00 |
23 Mar 2024 | 0.007079 | 0.000101 | 1.45% | 0.00701 | 0.007246 | 0.006934 | 0.00 |
22 Mar 2024 | 0.006978 | -0.000224 | -3.11% | 0.007205 | 0.00733 | 0.006854 | 0.00 |
21 Mar 2024 | 0.007202 | -0.000259 | -3.47% | 0.007472 | 0.007502 | 0.00711 | 0.00 |
20 Mar 2024 | 0.007461 | 0.000618 | 9.04% | 0.006836 | 0.007492 | 0.006694 | 0.00 |
19 Mar 2024 | 0.006842 | -0.000613 | -8.22% | 0.007448 | 0.007493 | 0.00677 | 0.00 |
18 Mar 2024 | 0.007455 | -0.000065 | -0.86% | 0.00701 | 0.007899 | 0.006982 | 28,011.00 |
17 Mar 2024 | 0.00752 | 0.000345 | 4.82% | 0.00722 | 0.007571 | 0.007104 | 0.00 |
16 Mar 2024 | 0.007175 | -0.000485 | -6.33% | 0.007652 | 0.0077 | 0.007152 | 0.00 |