ARCCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jul 2024 | 0.024224 | 0.000665 | 2.82% | 0.023543 | 0.024332 | 0.023371 | 0.00 |
05 Jul 2024 | 0.023558 | -0.000716 | -2.95% | 0.024068 | 0.024546 | 0.022374 | 0.00 |
04 Jul 2024 | 0.024275 | -0.001754 | -6.74% | 0.026053 | 0.026146 | 0.024157 | 0.00 |
03 Jul 2024 | 0.026029 | -0.000961 | -3.56% | 0.027001 | 0.027062 | 0.025676 | 0.00 |
02 Jul 2024 | 0.026991 | -0.000168 | -0.62% | 0.027148 | 0.027333 | 0.026848 | 0.00 |
01 Jul 2024 | 0.027159 | 0.00002 | 0.07% | 0.027159 | 0.027715 | 0.025555 | 1.00 |
30 Jun 2024 | 0.027139 | 0.000501 | 1.88% | 0.026654 | 0.027281 | 0.02647 | 0.00 |
29 Jun 2024 | 0.026637 | -0.000023 | -0.09% | 0.02666 | 0.026876 | 0.026599 | 0.00 |
28 Jun 2024 | 0.02666 | -0.000541 | -1.99% | 0.027247 | 0.027507 | 0.026567 | 0.00 |
27 Jun 2024 | 0.027201 | 0.000603 | 2.27% | 0.026612 | 0.027401 | 0.026568 | 0.00 |
26 Jun 2024 | 0.026597 | -0.000215 | -0.80% | 0.027159 | 0.027162 | 0.025555 | 1.00 |
25 Jun 2024 | 0.026813 | -0.000012 | -0.04% | 0.026849 | 0.028801 | 0.026684 | 0.00 |
24 Jun 2024 | 0.026825 | 0.001284 | 5.03% | 0.025536 | 0.026825 | 0.024196 | 0.00 |
23 Jun 2024 | 0.025541 | -0.00056 | -2.15% | 0.026101 | 0.026281 | 0.025468 | 0.00 |
22 Jun 2024 | 0.026101 | 0.000811 | 3.21% | 0.025306 | 0.026923 | 0.024659 | 0.00 |
21 Jun 2024 | 0.02529 | 0.000173 | 0.69% | 0.025101 | 0.025813 | 0.024962 | 0.00 |
20 Jun 2024 | 0.025117 | 0.000111 | 0.44% | 0.02501 | 0.025669 | 0.024884 | 0.00 |
19 Jun 2024 | 0.025007 | 0.000518 | 2.12% | 0.024501 | 0.025237 | 0.024393 | 0.00 |
18 Jun 2024 | 0.024488 | -0.002597 | -9.59% | 0.027159 | 0.027162 | 0.024394 | 0.00 |
17 Jun 2024 | 0.027085 | -0.002307 | -7.85% | 0.032937 | 0.032978 | 0.025238 | 1.00 |
16 Jun 2024 | 0.029392 | 0.000445 | 1.54% | 0.028927 | 0.029636 | 0.02875 | 0.00 |
15 Jun 2024 | 0.028947 | 0.000693 | 2.45% | 0.028255 | 0.029149 | 0.028197 | 0.00 |
14 Jun 2024 | 0.028254 | 0.000064 | 0.23% | 0.02822 | 0.028636 | 0.027315 | 0.00 |
13 Jun 2024 | 0.028189 | -0.003318 | -10.53% | 0.031474 | 0.031499 | 0.028123 | 0.00 |
12 Jun 2024 | 0.031507 | -0.002642 | -7.74% | 0.03416 | 0.034458 | 0.027696 | 0.00 |
11 Jun 2024 | 0.034149 | 0.008374 | 32.49% | 0.025786 | 0.034234 | 0.024195 | 0.00 |
10 Jun 2024 | 0.025775 | -0.003636 | -12.36% | 0.032937 | 0.032978 | 0.024325 | 1.00 |
09 Jun 2024 | 0.029411 | -0.003549 | -10.77% | 0.032937 | 0.032978 | 0.029289 | 0.00 |
08 Jun 2024 | 0.03296 | 0.000072 | 0.22% | 0.032873 | 0.033146 | 0.032838 | 0.00 |
07 Jun 2024 | 0.032887 | -0.003719 | -10.16% | 0.036588 | 0.036853 | 0.032884 | 0.00 |
06 Jun 2024 | 0.036606 | -0.001944 | -5.04% | 0.038544 | 0.038663 | 0.036141 | 0.00 |
05 Jun 2024 | 0.03855 | 0.002173 | 5.97% | 0.044826 | 0.045399 | 0.037672 | 1.00 |
04 Jun 2024 | 0.036378 | 0.000492 | 1.37% | 0.03593 | 0.036543 | 0.035699 | 0.00 |
03 Jun 2024 | 0.035885 | -0.000175 | -0.49% | 0.036018 | 0.036724 | 0.035849 | 0.00 |
02 Jun 2024 | 0.03606 | 0.001779 | 5.19% | 0.03428 | 0.036308 | 0.033895 | 0.00 |
01 Jun 2024 | 0.03428 | -0.017765 | -34.13% | 0.052049 | 0.052609 | 0.033561 | 3.00 |
31 May 2024 | 0.052046 | 0.000235 | 0.45% | 0.051791 | 0.053145 | 0.051483 | 0.00 |
30 May 2024 | 0.051811 | 0.011824 | 29.57% | 0.040002 | 0.052846 | 0.037727 | 0.00 |
29 May 2024 | 0.039986 | -0.000071 | -0.18% | 0.040016 | 0.040448 | 0.037414 | 0.00 |
28 May 2024 | 0.040058 | -0.001608 | -3.86% | 0.041569 | 0.055951 | 0.033404 | 3.00 |
27 May 2024 | 0.041666 | 0.000626 | 1.52% | 0.044826 | 0.045399 | 0.041315 | 1.00 |
26 May 2024 | 0.041041 | -0.002354 | -5.42% | 0.043426 | 0.04361 | 0.040974 | 0.00 |
25 May 2024 | 0.043395 | -0.000947 | -2.14% | 0.044257 | 0.044865 | 0.043036 | 0.00 |
24 May 2024 | 0.044342 | -0.002261 | -4.85% | 0.046753 | 0.048918 | 0.042638 | 0.00 |
23 May 2024 | 0.046603 | -0.004663 | -9.10% | 0.051203 | 0.052468 | 0.042769 | 0.00 |
22 May 2024 | 0.051266 | -0.001067 | -2.04% | 0.050437 | 0.052203 | 0.048364 | 0.00 |
21 May 2024 | 0.052333 | 0.007602 | 16.99% | 0.044826 | 0.127792 | 0.044383 | 2.00 |
20 May 2024 | 0.044732 | 0.007082 | 18.81% | 0.038131 | 0.049873 | 0.031913 | 1.00 |
19 May 2024 | 0.03765 | -0.00484 | -11.39% | 0.04247 | 0.042521 | 0.037525 | 0.00 |
18 May 2024 | 0.04249 | -0.000571 | -1.33% | 0.043086 | 0.043817 | 0.042152 | 0.00 |
17 May 2024 | 0.04306 | 0.002033 | 4.95% | 0.041014 | 0.043457 | 0.040895 | 0.00 |
16 May 2024 | 0.041028 | -0.000252 | -0.61% | 0.041269 | 0.048897 | 0.040782 | 0.00 |
15 May 2024 | 0.04128 | 0.008131 | 24.53% | 0.033186 | 0.048061 | 0.032934 | 0.00 |
14 May 2024 | 0.033149 | -0.005006 | -13.12% | 0.038131 | 0.049873 | 0.031913 | 1.00 |
13 May 2024 | 0.038155 | -0.005321 | -12.24% | 0.050191 | 0.05478 | 0.038018 | 1.00 |
12 May 2024 | 0.043476 | -0.021843 | -33.44% | 0.065397 | 0.066025 | 0.042746 | 0.00 |
11 May 2024 | 0.065318 | 0.017412 | 36.35% | 0.04796 | 0.065393 | 0.047558 | 0.00 |
10 May 2024 | 0.047906 | -0.002988 | -5.87% | 0.05081 | 0.05177 | 0.047411 | 0.00 |
09 May 2024 | 0.050894 | 0.000743 | 1.48% | 0.050191 | 0.051327 | 0.04795 | 1.00 |
08 May 2024 | 0.050151 | -0.003723 | -6.91% | 0.053771 | 0.054219 | 0.049955 | 0.00 |
07 May 2024 | 0.053875 | -0.003969 | -6.86% | 0.057839 | 0.058987 | 0.053697 | 0.00 |
06 May 2024 | 0.057844 | -0.004367 | -7.02% | 0.058871 | 0.066206 | 0.057437 | 1.00 |
05 May 2024 | 0.062211 | 0.000808 | 1.32% | 0.061386 | 0.063301 | 0.060583 | 0.00 |
04 May 2024 | 0.061402 | 0.001718 | 2.88% | 0.059614 | 0.06262 | 0.059514 | 0.00 |
03 May 2024 | 0.059684 | 0.009372 | 18.63% | 0.050311 | 0.060068 | 0.04918 | 0.00 |
02 May 2024 | 0.050312 | -0.000249 | -0.49% | 0.050504 | 0.051471 | 0.049144 | 0.00 |
01 May 2024 | 0.050562 | -0.006457 | -11.32% | 0.056822 | 0.068048 | 0.046503 | 1.00 |
30 Abr 2024 | 0.057019 | -0.001822 | -3.10% | 0.058716 | 0.059455 | 0.05182 | 0.00 |
29 Abr 2024 | 0.058841 | -0.002648 | -4.31% | 0.058871 | 0.066206 | 0.057253 | 1.00 |
28 Abr 2024 | 0.061488 | -0.003939 | -6.02% | 0.065429 | 0.066984 | 0.061235 | 0.00 |
27 Abr 2024 | 0.065427 | 0.000137 | 0.21% | 0.065357 | 0.06596 | 0.062495 | 0.00 |
26 Abr 2024 | 0.06529 | -0.002623 | -3.86% | 0.067869 | 0.067899 | 0.062862 | 0.00 |
25 Abr 2024 | 0.067913 | 0.011454 | 20.29% | 0.056544 | 0.067988 | 0.052446 | 0.00 |
24 Abr 2024 | 0.05646 | -0.004252 | -7.00% | 0.060774 | 0.061263 | 0.055904 | 0.00 |
23 Abr 2024 | 0.060712 | 0.003572 | 6.25% | 0.057116 | 0.061537 | 0.057116 | 0.00 |
22 Abr 2024 | 0.05714 | -0.004399 | -7.15% | 0.058871 | 0.066206 | 0.056597 | 1.00 |
21 Abr 2024 | 0.061539 | -0.001777 | -2.81% | 0.063277 | 0.065735 | 0.061239 | 0.00 |
20 Abr 2024 | 0.063316 | 0.004189 | 7.08% | 0.058871 | 0.066228 | 0.058546 | 0.00 |
19 Abr 2024 | 0.059127 | -0.003162 | -5.08% | 0.062182 | 0.063401 | 0.058304 | 0.00 |
18 Abr 2024 | 0.062289 | 0.001713 | 2.83% | 0.060716 | 0.062847 | 0.060062 | 0.00 |
17 Abr 2024 | 0.060576 | -0.001529 | -2.46% | 0.062061 | 0.063358 | 0.059434 | 0.00 |
16 Abr 2024 | 0.062105 | -0.003433 | -5.24% | 0.065437 | 0.091481 | 0.060422 | 0.00 |
15 Abr 2024 | 0.065539 | 0.00067 | 1.03% | 0.064595 | 0.077034 | 0.063799 | 1.00 |
14 Abr 2024 | 0.064869 | 0.011782 | 22.19% | 0.053182 | 0.065077 | 0.051533 | 0.00 |
13 Abr 2024 | 0.053088 | -0.008959 | -14.44% | 0.061761 | 0.062279 | 0.050645 | 0.00 |
12 Abr 2024 | 0.062046 | -0.005574 | -8.24% | 0.067552 | 0.06996 | 0.059905 | 0.00 |
11 Abr 2024 | 0.06762 | -0.008279 | -10.91% | 0.075812 | 0.077527 | 0.06762 | 0.00 |
10 Abr 2024 | 0.075899 | 0.000662 | 0.88% | 0.075157 | 0.076265 | 0.073271 | 0.00 |
09 Abr 2024 | 0.075237 | -0.006404 | -7.84% | 0.081728 | 0.082308 | 0.074715 | 0.00 |
08 Abr 2024 | 0.081642 | 0.009186 | 12.68% | 0.088804 | 0.090842 | 0.071769 | 1.00 |
07 Abr 2024 | 0.072456 | -0.002899 | -3.85% | 0.07518 | 0.077393 | 0.071532 | 0.00 |
06 Abr 2024 | 0.075355 | -0.000164 | -0.22% | 0.075259 | 0.080477 | 0.072805 | 0.00 |