Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARBIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.000143 | 0.00 | 0.00% | 0.000143 | 0.000144 | 0.00014 | 628,822,619.00 |
| 05 Jun 2024 | 0.000143 | 0.00000100 | 0.70% | 0.000236 | 0.000256 | 0.00014 | 496,685,265.00 |
| 04 Jun 2024 | 0.000142 | -0.00000500 | -3.40% | 0.000147 | 0.00015 | 0.000138 | 288,087,120.00 |
| 03 Jun 2024 | 0.000147 | -0.00000600 | -3.92% | 0.000153 | 0.000153 | 0.000144 | 306,877,416.00 |
| 02 Jun 2024 | 0.000153 | -0.00000200 | -1.29% | 0.000155 | 0.000156 | 0.00015 | 244,136,837.00 |
| 01 Jun 2024 | 0.000155 | 0.00 | 0.00% | 0.000155 | 0.000157 | 0.000152 | 242,369,630.00 |
| 31 May 2024 | 0.000155 | 0.00000100 | 0.65% | 0.000154 | 0.000157 | 0.000153 | 333,629,104.00 |
| 30 May 2024 | 0.000154 | -0.00000200 | -1.28% | 0.000156 | 0.000159 | 0.000152 | 279,686,387.00 |
| 29 May 2024 | 0.000156 | 0.00 | 0.00% | 0.000156 | 0.000159 | 0.000154 | 340,021,942.00 |
| 28 May 2024 | 0.000156 | -0.00000600 | -3.70% | 0.000162 | 0.000162 | 0.000152 | 313,177,758.00 |
| 27 May 2024 | 0.000162 | 0.00000200 | 1.25% | 0.00016 | 0.000162 | 0.000158 | 275,259,752.00 |
| 26 May 2024 | 0.00016 | -0.00000900 | -5.33% | 0.000169 | 0.00017 | 0.000159 | 327,716,706.00 |
| 25 May 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000172 | 0.000166 | 253,814,511.00 |
| 24 May 2024 | 0.000171 | 0.00000300 | 1.79% | 0.000168 | 0.000173 | 0.000167 | 313,436,952.00 |
| 23 May 2024 | 0.000168 | -0.00000300 | -1.75% | 0.000171 | 0.000171 | 0.000168 | 293,971,048.00 |
| 22 May 2024 | 0.000171 | -0.00000300 | -1.72% | 0.000174 | 0.000174 | 0.000168 | 261,808,789.00 |
| 21 May 2024 | 0.000174 | -0.00000100 | -0.57% | 0.000175 | 0.000176 | 0.000169 | 312,653,159.00 |
| 20 May 2024 | 0.000175 | 0.00000100 | 0.57% | 0.000174 | 0.000175 | 0.000172 | 256,117,369.00 |
| 19 May 2024 | 0.000174 | 0.00 | 0.00% | 0.000174 | 0.000175 | 0.000173 | 153,411,321.00 |
| 18 May 2024 | 0.000174 | 0.00000100 | 0.58% | 0.000173 | 0.000175 | 0.000172 | 206,013,431.00 |
| 17 May 2024 | 0.000173 | -0.00000200 | -1.14% | 0.000175 | 0.000177 | 0.00017 | 224,426,230.00 |
| 16 May 2024 | 0.000175 | -0.00000200 | -1.13% | 0.000177 | 0.00018 | 0.00017 | 214,005,868.00 |
| 15 May 2024 | 0.000177 | 0.00 | 0.00% | 0.000177 | 0.000177 | 0.000174 | 267,752,896.00 |
| 14 May 2024 | 0.000177 | 0.00000100 | 0.57% | 0.000176 | 0.000177 | 0.000174 | 221,336,329.00 |
| 13 May 2024 | 0.000176 | 0.00 | 0.00% | 0.000236 | 0.000256 | 0.000175 | 244,272,769.00 |
| 12 May 2024 | 0.000176 | 0.00 | 0.00% | 0.000176 | 0.000179 | 0.000175 | 424,984,758.00 |
| 11 May 2024 | 0.000176 | 0.00 | 0.00% | 0.000176 | 0.000178 | 0.000172 | 471,626,662.00 |
| 10 May 2024 | 0.000176 | 0.00 | 0.00% | 0.000176 | 0.000177 | 0.000173 | 99,036,401.00 |
| 09 May 2024 | 0.000176 | -0.00000200 | -1.12% | 0.000178 | 0.000178 | 0.000176 | 477,514,066.00 |
| 08 May 2024 | 0.000178 | -0.00000200 | -1.11% | 0.00018 | 0.00018 | 0.000175 | 183,061,360.00 |
| 07 May 2024 | 0.00018 | 0.00000100 | 0.56% | 0.000179 | 0.00018 | 0.000175 | 271,183,216.00 |
| 06 May 2024 | 0.000179 | -0.00000100 | -0.56% | 0.00018 | 0.00018 | 0.000178 | 244,168,826.00 |
| 05 May 2024 | 0.00018 | -0.00000600 | -3.23% | 0.000186 | 0.000189 | 0.00018 | 552,148,533.00 |
| 04 May 2024 | 0.000186 | -0.00000100 | -0.53% | 0.000187 | 0.000192 | 0.000184 | 583,462,880.00 |
| 03 May 2024 | 0.000187 | -0.00000100 | -0.53% | 0.000188 | 0.000191 | 0.000186 | 547,251,089.00 |
| 02 May 2024 | 0.000188 | 0.00 | 0.00% | 0.000189 | 0.000189 | 0.000184 | 632,985,826.00 |
| 01 May 2024 | 0.000188 | 0.00 | 0.00% | 0.000188 | 0.000193 | 0.000185 | 595,335,965.00 |
| 30 Abr 2024 | 0.000188 | 0.00 | 0.00% | 0.000188 | 0.000191 | 0.000187 | 581,024,412.00 |
| 29 Abr 2024 | 0.000188 | -0.00000300 | -1.57% | 0.000236 | 0.000256 | 0.000187 | 663,097,662.00 |
| 28 Abr 2024 | 0.000191 | -0.00000600 | -3.05% | 0.000197 | 0.000198 | 0.000169 | 615,575,405.00 |
| 27 Abr 2024 | 0.000197 | 0.00 | 0.00% | 0.000197 | 0.000198 | 0.000194 | 510,137,600.00 |
| 26 Abr 2024 | 0.000197 | -0.00000400 | -1.99% | 0.000201 | 0.000202 | 0.000197 | 452,830,309.00 |
| 25 Abr 2024 | 0.000201 | -0.00000400 | -1.95% | 0.000205 | 0.000206 | 0.0002 | 494,566,559.00 |
| 24 Abr 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000207 | 0.00021 | 0.000202 | 503,604,782.00 |
| 23 Abr 2024 | 0.000207 | -0.00000100 | -0.48% | 0.000208 | 0.000212 | 0.000203 | 533,611,768.00 |
| 22 Abr 2024 | 0.000208 | -0.00000100 | -0.48% | 0.000236 | 0.000256 | 0.000205 | 416,736,583.00 |
| 21 Abr 2024 | 0.000209 | -0.00000300 | -1.42% | 0.000212 | 0.000212 | 0.000205 | 496,133,951.00 |
| 20 Abr 2024 | 0.000212 | 0.00000300 | 1.44% | 0.000209 | 0.000214 | 0.000207 | 484,108,632.00 |
| 19 Abr 2024 | 0.000209 | -0.00000500 | -2.34% | 0.000214 | 0.000215 | 0.000207 | 489,599,762.00 |
| 18 Abr 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000216 | 0.000217 | 0.00021 | 484,050,155.00 |
| 17 Abr 2024 | 0.000216 | -0.00000800 | -3.57% | 0.000224 | 0.000229 | 0.000215 | 469,140,841.00 |
| 16 Abr 2024 | 0.000224 | -0.00000100 | -0.44% | 0.000225 | 0.000227 | 0.000219 | 445,663,059.00 |
| 15 Abr 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000226 | 0.00023 | 0.000221 | 402,912,692.00 |
| 14 Abr 2024 | 0.000226 | 0.00000200 | 0.89% | 0.000224 | 0.00023 | 0.000221 | 456,395,027.00 |
| 13 Abr 2024 | 0.000224 | -0.00000800 | -3.45% | 0.000235 | 0.000238 | 0.00022 | 460,187,745.00 |
| 12 Abr 2024 | 0.000232 | -0.00000400 | -1.69% | 0.000238 | 0.000238 | 0.000226 | 463,123,893.00 |
| 11 Abr 2024 | 0.000236 | -0.00000400 | -1.67% | 0.00024 | 0.000245 | 0.000233 | 445,668,754.00 |
| 10 Abr 2024 | 0.00024 | -0.00000500 | -2.04% | 0.000246 | 0.000247 | 0.000237 | 431,401,142.00 |
| 09 Abr 2024 | 0.000245 | -0.00000300 | -1.21% | 0.000248 | 0.000264 | 0.000239 | 427,892,061.00 |
| 08 Abr 2024 | 0.000248 | 0.00000100 | 0.40% | 0.000247 | 0.000261 | 0.000238 | 238,011,500.00 |
| 07 Abr 2024 | 0.000247 | 0.000011 | 4.66% | 0.000236 | 0.000256 | 0.000236 | 89,996,486.00 |
| 06 Abr 2024 | 0.000236 | 0.00 | 0.00% | 0.000236 | 0.00024 | 0.000233 | 61,053,359.00 |
| 05 Abr 2024 | 0.000236 | -0.00000600 | -2.48% | 0.000242 | 0.000249 | 0.000215 | 125,087,980.00 |
| 04 Abr 2024 | 0.000242 | 0.00000100 | 0.41% | 0.000241 | 0.000249 | 0.000239 | 87,317,733.00 |
| 03 Abr 2024 | 0.000241 | 0.000014 | 6.17% | 0.000227 | 0.000247 | 0.000223 | 106,452,006.00 |
| 02 Abr 2024 | 0.000227 | -0.00000200 | -0.87% | 0.000229 | 0.00023 | 0.000222 | 87,973,872.00 |
| 01 Abr 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000251 | 0.000225 | 75,939,002.00 |
| 31 Mar 2024 | 0.000232 | 0.00000400 | 1.75% | 0.000228 | 0.000246 | 0.000223 | 108,217,504.00 |
| 30 Mar 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000231 | 0.000258 | 0.000224 | 141,010,876.00 |
| 29 Mar 2024 | 0.000231 | -0.00000500 | -2.12% | 0.000236 | 0.000239 | 0.000226 | 168,176,291.00 |
| 28 Mar 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000234 | 0.000243 | 0.000231 | 233,743,866.00 |
| 27 Mar 2024 | 0.000234 | -0.000013 | -5.26% | 0.000246 | 0.000254 | 0.000231 | 249,208,569.00 |
| 26 Mar 2024 | 0.000247 | -0.00000800 | -3.14% | 0.000255 | 0.000257 | 0.000244 | 236,494,340.00 |
| 25 Mar 2024 | 0.000255 | 0.00000100 | 0.39% | 0.000253 | 0.00027 | 0.000248 | 230,605,842.00 |
| 24 Mar 2024 | 0.000254 | 0.00001 | 4.10% | 0.000244 | 0.00026 | 0.000239 | 328,085,772.00 |
| 23 Mar 2024 | 0.000244 | -0.00000300 | -1.21% | 0.000249 | 0.00025 | 0.000239 | 478,184,085.00 |
| 22 Mar 2024 | 0.000247 | -0.00000700 | -2.76% | 0.000254 | 0.000257 | 0.000244 | 550,735,936.00 |
| 21 Mar 2024 | 0.000254 | -0.00000700 | -2.68% | 0.000261 | 0.000264 | 0.000246 | 535,886,893.00 |
| 20 Mar 2024 | 0.000261 | 0.00 | 0.00% | 0.000261 | 0.000264 | 0.000254 | 317,310,256.00 |
| 19 Mar 2024 | 0.000261 | -0.00001 | -3.69% | 0.00027 | 0.000275 | 0.000252 | 290,736,985.00 |
| 18 Mar 2024 | 0.000271 | 0.00 | 0.00% | 0.000271 | 0.000277 | 0.000266 | 426,403,558.00 |
| 17 Mar 2024 | 0.000271 | -0.00000600 | -2.17% | 0.000271 | 0.00029 | 0.000268 | 627,847,097.00 |
| 16 Mar 2024 | 0.000277 | 0.00000400 | 1.47% | 0.000275 | 0.000286 | 0.000266 | 575,536,019.00 |
| 15 Mar 2024 | 0.000273 | -0.000021 | -7.14% | 0.000297 | 0.0003 | 0.00027 | 573,310,092.00 |
| 14 Mar 2024 | 0.000294 | 0.000015 | 5.38% | 0.000278 | 0.0003 | 0.000273 | 570,279,672.00 |
| 13 Mar 2024 | 0.000279 | -0.00000700 | -2.45% | 0.000286 | 0.000302 | 0.000269 | 449,675,645.00 |
| 12 Mar 2024 | 0.000286 | 0.000032 | 12.60% | 0.000254 | 0.000325 | 0.000253 | 492,624,506.00 |
| 11 Mar 2024 | 0.000254 | 0.00001 | 4.10% | 0.000242 | 0.000264 | 0.000239 | 682,024,248.00 |
| 10 Mar 2024 | 0.000244 | 0.00001 | 4.27% | 0.000234 | 0.000255 | 0.000231 | 659,371,068.00 |
| 09 Mar 2024 | 0.000234 | -0.000049 | -17.31% | 0.000283 | 0.000285 | 0.000225 | 526,690,887.00 |
