Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARBBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.00001765 | -0.00000029 | -1.62% | 0.00001794 | 0.00001801 | 0.00001743 | 797,545.00 |
| 18 Abr 2024 | 0.00001794 | -0.00000008 | -0.44% | 0.00001805 | 0.00001858 | 0.00001768 | 729,450.00 |
| 17 Abr 2024 | 0.00001802 | -0.00000010 | -0.55% | 0.00001808 | 0.00001847 | 0.00001769 | 745,196.00 |
| 16 Abr 2024 | 0.00001812 | -0.00000005 | -0.28% | 0.00001817 | 0.00001840 | 0.00001763 | 1,143,983.00 |
| 15 Abr 2024 | 0.00001817 | 0.00000018 | 1.00% | 0.00001790 | 0.00001923 | 0.00001750 | 1,449,435.00 |
| 14 Abr 2024 | 0.00001799 | 0.00000200 | 12.42% | 0.00001615 | 0.00001816 | 0.00001585 | 1,986,138.00 |
| 13 Abr 2024 | 0.00001610 | -0.00000100 | -5.74% | 0.00001750 | 0.00001762 | 0.00001412 | 4,076,677.00 |
| 12 Abr 2024 | 0.00001741 | -0.00000300 | -14.82% | 0.00002025 | 0.00002034 | 0.00001575 | 4,263,265.00 |
| 11 Abr 2024 | 0.00002024 | -0.00000055 | -2.65% | 0.00002077 | 0.00002089 | 0.00002017 | 353,505.00 |
| 10 Abr 2024 | 0.00002079 | -0.00000068 | -3.17% | 0.00002147 | 0.00002161 | 0.00002073 | 708,579.00 |
| 09 Abr 2024 | 0.00002147 | -0.00000048 | -2.19% | 0.00002191 | 0.00002241 | 0.00002140 | 591,894.00 |
| 08 Abr 2024 | 0.00002195 | -0.00000006 | -0.27% | 0.00002202 | 0.00002203 | 0.00002132 | 429,243.00 |
| 07 Abr 2024 | 0.00002201 | 0.00000041 | 1.90% | 0.00002160 | 0.00002201 | 0.00002132 | 224,504.00 |
| 06 Abr 2024 | 0.00002160 | 0.00000047 | 2.22% | 0.00002113 | 0.00002197 | 0.00002107 | 350,316.00 |
| 05 Abr 2024 | 0.00002113 | -0.00000019 | -0.89% | 0.00002131 | 0.00002144 | 0.00002086 | 469,352.00 |
| 04 Abr 2024 | 0.00002132 | -0.00000100 | -4.47% | 0.00002238 | 0.00002259 | 0.00002118 | 698,676.00 |
| 03 Abr 2024 | 0.00002239 | 0.00000026 | 1.17% | 0.00002210 | 0.00002260 | 0.00002168 | 569,057.00 |
| 02 Abr 2024 | 0.00002213 | -0.00000038 | -1.69% | 0.00002250 | 0.00002251 | 0.00002184 | 1,012,244.00 |
| 01 Abr 2024 | 0.00002251 | -0.00000082 | -3.51% | 0.00002331 | 0.00002335 | 0.00002237 | 706,964.00 |
| 31 Mar 2024 | 0.00002333 | -0.00000021 | -0.89% | 0.00002358 | 0.00002404 | 0.00002319 | 342,831.00 |
| 30 Mar 2024 | 0.00002354 | -0.00000003 | -0.13% | 0.00002354 | 0.00002390 | 0.00002345 | 369,592.00 |
| 29 Mar 2024 | 0.00002357 | 0.00000001 | 0.04% | 0.00002355 | 0.00002365 | 0.00002322 | 345,109.00 |
| 28 Mar 2024 | 0.00002356 | -0.00000027 | -1.13% | 0.00002381 | 0.00002405 | 0.00002343 | 496,114.00 |
| 27 Mar 2024 | 0.00002383 | -0.00000046 | -1.89% | 0.00002429 | 0.00002472 | 0.00002374 | 645,914.00 |
| 26 Mar 2024 | 0.00002429 | -0.00000033 | -1.34% | 0.00002465 | 0.00002483 | 0.00002395 | 604,924.00 |
| 25 Mar 2024 | 0.00002462 | -0.00000020 | -0.81% | 0.00002484 | 0.00002549 | 0.00002439 | 928,787.00 |
| 24 Mar 2024 | 0.00002482 | -0.00000012 | -0.48% | 0.00002494 | 0.00002562 | 0.00002474 | 625,849.00 |
| 23 Mar 2024 | 0.00002494 | -0.00000019 | -0.76% | 0.00002515 | 0.00002541 | 0.00002477 | 454,046.00 |
| 22 Mar 2024 | 0.00002513 | -0.00000057 | -2.22% | 0.00002570 | 0.00002574 | 0.00002460 | 873,269.00 |
| 21 Mar 2024 | 0.00002570 | -0.00000007 | -0.27% | 0.00002570 | 0.00002672 | 0.00002558 | 1,054,065.00 |
| 20 Mar 2024 | 0.00002577 | -0.00000054 | -2.05% | 0.00002617 | 0.00002700 | 0.00002538 | 1,891,335.00 |
| 19 Mar 2024 | 0.00002631 | 0.00000200 | 8.36% | 0.00002413 | 0.00002632 | 0.00002288 | 2,280,341.00 |
| 18 Mar 2024 | 0.00002393 | -0.00000100 | -3.95% | 0.00002527 | 0.00002547 | 0.00002381 | 1,588,873.00 |
| 17 Mar 2024 | 0.00002529 | -0.00000100 | -3.74% | 0.00002682 | 0.00002686 | 0.00002504 | 1,307,777.00 |
| 16 Mar 2024 | 0.00002676 | -0.00000035 | -1.29% | 0.00002708 | 0.00002892 | 0.00002579 | 1,607,849.00 |
| 15 Mar 2024 | 0.00002711 | -0.00000100 | -3.53% | 0.00002827 | 0.00002884 | 0.00002703 | 1,862,105.00 |
| 14 Mar 2024 | 0.00002830 | -0.00000067 | -2.31% | 0.00002892 | 0.00002898 | 0.00002748 | 1,154,573.00 |
| 13 Mar 2024 | 0.00002897 | 0.00000078 | 2.77% | 0.00002840 | 0.00003076 | 0.00002834 | 2,261,217.00 |
| 12 Mar 2024 | 0.00002819 | -0.00000067 | -2.32% | 0.00002881 | 0.00002910 | 0.00002749 | 920,342.00 |
| 11 Mar 2024 | 0.00002886 | -0.00000100 | -3.34% | 0.00003001 | 0.00003006 | 0.00002818 | 2,696,319.00 |
| 10 Mar 2024 | 0.00002993 | -0.00000071 | -2.32% | 0.00003061 | 0.00003074 | 0.00002920 | 1,056,007.00 |
| 09 Mar 2024 | 0.00003064 | -0.00000071 | -2.26% | 0.00003128 | 0.00003165 | 0.00003035 | 809,320.00 |
| 08 Mar 2024 | 0.00003135 | -0.00000100 | -3.09% | 0.00003270 | 0.00003369 | 0.00003010 | 1,321,657.00 |
| 07 Mar 2024 | 0.00003239 | 0.00000100 | 3.22% | 0.00003119 | 0.00003248 | 0.00003073 | 1,053,435.00 |
| 06 Mar 2024 | 0.00003103 | 0.00000036 | 1.17% | 0.00003090 | 0.00003186 | 0.00003016 | 1,594,436.00 |
| 05 Mar 2024 | 0.00003067 | 0.00000100 | 3.42% | 0.00002893 | 0.00003296 | 0.00002827 | 4,283,982.00 |
| 04 Mar 2024 | 0.00002920 | -0.00000300 | -9.25% | 0.00003235 | 0.00003245 | 0.00002884 | 1,011,384.00 |
| 03 Mar 2024 | 0.00003242 | -0.00000013 | -0.40% | 0.00003252 | 0.00003541 | 0.00003234 | 2,387,864.00 |
| 02 Mar 2024 | 0.00003255 | 0.00000074 | 2.33% | 0.00003184 | 0.00003260 | 0.00003150 | 779,078.00 |
| 01 Mar 2024 | 0.00003181 | 0.00000004 | 0.13% | 0.00003173 | 0.00003265 | 0.00003145 | 616,671.00 |
| 29 Feb 2024 | 0.00003177 | 0.00000100 | 3.29% | 0.00003045 | 0.00003440 | 0.00003030 | 2,467,264.00 |
| 28 Feb 2024 | 0.00003044 | -0.00000300 | -9.03% | 0.00003324 | 0.00003338 | 0.00003021 | 1,255,893.00 |
| 27 Feb 2024 | 0.00003324 | -0.00000200 | -5.65% | 0.00003533 | 0.00003536 | 0.00003273 | 646,567.00 |
| 26 Feb 2024 | 0.00003537 | -0.00000100 | -2.72% | 0.00003683 | 0.00003701 | 0.00003492 | 701,568.00 |
| 25 Feb 2024 | 0.00003671 | 0.00000090 | 2.51% | 0.00003579 | 0.00003671 | 0.00003553 | 378,869.00 |
| 24 Feb 2024 | 0.00003581 | 0.00000033 | 0.93% | 0.00003545 | 0.00003607 | 0.00003461 | 316,972.00 |
| 23 Feb 2024 | 0.00003548 | 0.00000019 | 0.54% | 0.00003527 | 0.00003575 | 0.00003433 | 548,922.00 |
| 22 Feb 2024 | 0.00003529 | -0.00000096 | -2.65% | 0.00003609 | 0.00003648 | 0.00003479 | 904,232.00 |
| 21 Feb 2024 | 0.00003625 | -0.00000200 | -5.21% | 0.00003841 | 0.00003852 | 0.00003552 | 1,545,952.00 |
| 20 Feb 2024 | 0.00003839 | -0.00000100 | -2.52% | 0.00003973 | 0.00003981 | 0.00003728 | 1,192,512.00 |
| 19 Feb 2024 | 0.00003963 | 0.00000060 | 1.54% | 0.00003910 | 0.00004003 | 0.00003880 | 684,740.00 |
| 18 Feb 2024 | 0.00003903 | 0.00000094 | 2.47% | 0.00003816 | 0.00003921 | 0.00003783 | 321,678.00 |
| 17 Feb 2024 | 0.00003809 | -0.00000051 | -1.32% | 0.00003851 | 0.00003875 | 0.00003753 | 483,903.00 |
| 16 Feb 2024 | 0.00003860 | -0.00000100 | -2.51% | 0.00003996 | 0.00004024 | 0.00003800 | 570,286.00 |
| 15 Feb 2024 | 0.00003988 | -0.00000092 | -2.25% | 0.00004077 | 0.00004144 | 0.00003969 | 1,153,526.00 |
| 14 Feb 2024 | 0.00004080 | -0.00000034 | -0.83% | 0.00004116 | 0.00004149 | 0.00003993 | 646,301.00 |
| 13 Feb 2024 | 0.00004114 | -0.00000030 | -0.72% | 0.00004172 | 0.00004215 | 0.00004097 | 689,994.00 |
| 12 Feb 2024 | 0.00004144 | 0.00000100 | 2.49% | 0.00004021 | 0.00004164 | 0.00003995 | 740,933.00 |
| 11 Feb 2024 | 0.00004021 | -0.00000076 | -1.86% | 0.00004105 | 0.00004192 | 0.00004020 | 268,209.00 |
| 10 Feb 2024 | 0.00004097 | -0.00000100 | -2.38% | 0.00004203 | 0.00004257 | 0.00004096 | 341,887.00 |
| 09 Feb 2024 | 0.00004208 | 0.00000088 | 2.14% | 0.00004117 | 0.00004214 | 0.00004064 | 934,067.00 |
| 08 Feb 2024 | 0.00004120 | -0.00000200 | -4.67% | 0.00004283 | 0.00004300 | 0.00004106 | 606,070.00 |
| 07 Feb 2024 | 0.00004283 | 0.00000033 | 0.78% | 0.00004248 | 0.00004390 | 0.00004212 | 934,219.00 |
| 06 Feb 2024 | 0.00004250 | 0.00000200 | 4.92% | 0.00004063 | 0.00004340 | 0.00004059 | 978,219.00 |
| 05 Feb 2024 | 0.00004066 | -0.00000003 | -0.07% | 0.00004065 | 0.00004116 | 0.00004022 | 296,987.00 |
| 04 Feb 2024 | 0.00004069 | -0.00000040 | -0.97% | 0.00004103 | 0.00004125 | 0.00004058 | 232,646.00 |
| 03 Feb 2024 | 0.00004109 | -0.00000044 | -1.06% | 0.00004147 | 0.00004260 | 0.00004106 | 417,984.00 |
| 02 Feb 2024 | 0.00004153 | 0.00000001 | 0.02% | 0.00004143 | 0.00004190 | 0.00004125 | 462,718.00 |
| 01 Feb 2024 | 0.00004152 | 0.00000014 | 0.34% | 0.00004141 | 0.00004156 | 0.00004029 | 996,777.00 |
| 31 Ene 2024 | 0.00004138 | -0.00000300 | -6.82% | 0.00004388 | 0.00004389 | 0.00004104 | 1,244,021.00 |
| 30 Ene 2024 | 0.00004397 | 0.00000100 | 2.34% | 0.00004271 | 0.00004532 | 0.00004252 | 1,144,766.00 |
| 29 Ene 2024 | 0.00004279 | -0.00000006 | -0.14% | 0.00004271 | 0.00004337 | 0.00004221 | 737,483.00 |
| 28 Ene 2024 | 0.00004285 | 0.00000022 | 0.52% | 0.00004261 | 0.00004452 | 0.00004254 | 1,106,388.00 |
| 27 Ene 2024 | 0.00004263 | -0.00000068 | -1.57% | 0.00004331 | 0.00004405 | 0.00004249 | 454,645.00 |
| 26 Ene 2024 | 0.00004331 | -0.00000001 | -0.02% | 0.00004334 | 0.00004454 | 0.00004241 | 1,061,079.00 |
| 25 Ene 2024 | 0.00004332 | 0.00000000 | 0.00% | 0.00004319 | 0.00004450 | 0.00004132 | 711,094.00 |
| 24 Ene 2024 | 0.00004332 | 0.00000087 | 2.05% | 0.00004222 | 0.00004340 | 0.00004112 | 904,767.00 |
| 23 Ene 2024 | 0.00004245 | -0.00000018 | -0.42% | 0.00004274 | 0.00004339 | 0.00004002 | 1,797,182.00 |
| 22 Ene 2024 | 0.00004263 | -0.00000100 | -2.28% | 0.00004403 | 0.00004405 | 0.00004136 | 1,120,687.00 |
| 21 Ene 2024 | 0.00004381 | 0.00000039 | 0.90% | 0.00004339 | 0.00004552 | 0.00004282 | 689,592.00 |
| 20 Ene 2024 | 0.00004342 | -0.00000200 | -4.38% | 0.00004436 | 0.00004450 | 0.00004231 | 1,059,644.00 |
