Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARCHHHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 18.01 | 0.330 | 1.88% | 17.69 | 18.10 | 17.56 | 0.00 |
| 29 Jun 2024 | 17.67 | -0.020 | -0.09% | 17.69 | 17.83 | 17.65 | 0.00 |
| 28 Jun 2024 | 17.69 | -0.360 | -1.99% | 18.08 | 18.25 | 17.63 | 0.00 |
| 27 Jun 2024 | 18.05 | 0.400 | 2.27% | 17.66 | 18.18 | 17.63 | 0.00 |
| 26 Jun 2024 | 17.65 | -0.140 | -0.80% | 17.92 | 17.98 | 17.43 | 0.00 |
| 25 Jun 2024 | 17.79 | 0.210 | 1.22% | 17.59 | 17.96 | 17.48 | 0.00 |
| 24 Jun 2024 | 17.58 | -0.350 | -1.93% | 17.92 | 17.98 | 16.98 | 0.00 |
| 23 Jun 2024 | 17.92 | -0.390 | -2.14% | 18.32 | 18.44 | 17.87 | 0.00 |
| 22 Jun 2024 | 18.32 | -0.120 | -0.66% | 18.45 | 18.45 | 18.22 | 0.00 |
| 21 Jun 2024 | 18.44 | 0.020 | 0.13% | 18.40 | 18.59 | 18.06 | 0.00 |
| 20 Jun 2024 | 18.41 | -0.210 | -1.10% | 18.62 | 18.95 | 18.27 | 0.00 |
| 19 Jun 2024 | 18.62 | 0.390 | 2.12% | 18.24 | 18.79 | 18.16 | 0.00 |
| 18 Jun 2024 | 18.23 | -0.130 | -0.73% | 18.42 | 18.42 | 17.70 | 0.00 |
| 17 Jun 2024 | 18.37 | -0.610 | -3.20% | 19.29 | 19.36 | 18.20 | 0.00 |
| 16 Jun 2024 | 18.97 | 0.290 | 1.54% | 18.67 | 19.13 | 18.56 | 0.00 |
| 15 Jun 2024 | 18.69 | 0.450 | 2.45% | 18.24 | 18.82 | 18.20 | 0.00 |
| 14 Jun 2024 | 18.24 | 0.040 | 0.23% | 18.22 | 18.49 | 17.63 | 0.00 |
| 13 Jun 2024 | 18.20 | -0.460 | -2.49% | 18.64 | 18.66 | 17.98 | 0.00 |
| 12 Jun 2024 | 18.66 | 0.320 | 1.75% | 18.35 | 19.15 | 18.16 | 0.00 |
| 11 Jun 2024 | 18.34 | -0.880 | -4.57% | 19.23 | 19.24 | 18.00 | 0.00 |
| 10 Jun 2024 | 19.22 | -0.200 | -1.02% | 19.29 | 19.45 | 19.15 | 0.00 |
| 09 Jun 2024 | 19.42 | 0.110 | 0.58% | 19.29 | 19.49 | 19.22 | 0.00 |
| 08 Jun 2024 | 19.30 | 0.020 | 0.11% | 19.27 | 19.43 | 19.23 | 0.00 |
| 07 Jun 2024 | 19.28 | -0.700 | -3.53% | 19.98 | 20.12 | 19.09 | 0.00 |
| 06 Jun 2024 | 19.99 | -0.280 | -1.38% | 20.26 | 20.33 | 19.73 | 0.00 |
| 05 Jun 2024 | 20.27 | 0.280 | 1.40% | 19.63 | 20.37 | 19.52 | 0.00 |
| 04 Jun 2024 | 19.99 | 0.270 | 1.37% | 19.74 | 20.08 | 19.62 | 0.00 |
| 03 Jun 2024 | 19.72 | -0.100 | -0.48% | 19.79 | 20.18 | 19.70 | 0.00 |
| 02 Jun 2024 | 19.81 | -0.170 | -0.87% | 19.99 | 20.10 | 19.66 | 0.00 |
| 01 Jun 2024 | 19.99 | 0.260 | 1.33% | 19.73 | 20.06 | 19.66 | 0.00 |
| 31 May 2024 | 19.73 | 0.090 | 0.45% | 19.63 | 20.14 | 19.51 | 0.00 |
| 30 May 2024 | 19.64 | -0.100 | -0.50% | 19.74 | 20.03 | 19.41 | 0.00 |
| 29 May 2024 | 19.74 | -0.410 | -2.06% | 20.13 | 20.35 | 19.61 | 0.00 |
| 28 May 2024 | 20.15 | -0.260 | -1.28% | 20.36 | 20.57 | 19.76 | 0.00 |
| 27 May 2024 | 20.41 | 0.360 | 1.81% | 19.76 | 20.81 | 19.62 | 0.00 |
| 26 May 2024 | 20.05 | 0.410 | 2.07% | 19.66 | 20.34 | 19.56 | 0.00 |
| 25 May 2024 | 19.64 | 0.090 | 0.48% | 19.51 | 19.78 | 19.46 | 0.00 |
| 24 May 2024 | 19.55 | -0.150 | -0.77% | 19.76 | 20.05 | 19.06 | 0.00 |
| 23 May 2024 | 19.70 | 0.090 | 0.43% | 19.59 | 20.66 | 18.71 | 0.00 |
| 22 May 2024 | 19.62 | -0.260 | -1.32% | 19.86 | 19.99 | 19.16 | 0.00 |
| 21 May 2024 | 19.88 | 0.690 | 3.60% | 19.23 | 20.10 | 19.04 | 0.00 |
| 20 May 2024 | 19.19 | 3.10 | 19.30% | 15.13 | 19.31 | 15.01 | 0.00 |
| 19 May 2024 | 16.08 | -0.290 | -1.79% | 16.37 | 16.44 | 16.03 | 0.00 |
| 18 May 2024 | 16.38 | 0.180 | 1.14% | 16.20 | 16.50 | 16.18 | 0.00 |
| 17 May 2024 | 16.19 | 0.760 | 4.95% | 15.42 | 16.34 | 15.38 | 0.00 |
| 16 May 2024 | 15.43 | -0.490 | -3.11% | 15.92 | 15.94 | 15.34 | 0.00 |
| 15 May 2024 | 15.92 | 0.810 | 5.38% | 15.13 | 15.94 | 15.01 | 0.00 |
| 14 May 2024 | 15.11 | -0.350 | -2.24% | 15.45 | 15.51 | 15.00 | 0.00 |
| 13 May 2024 | 15.46 | 0.100 | 0.65% | 15.27 | 15.69 | 15.22 | 0.00 |
| 12 May 2024 | 15.36 | 0.110 | 0.69% | 15.27 | 15.46 | 15.22 | 0.00 |
| 11 May 2024 | 15.25 | -0.010 | -0.03% | 15.27 | 15.42 | 15.15 | 0.00 |
| 10 May 2024 | 15.26 | -0.650 | -4.10% | 15.88 | 16.00 | 15.10 | 0.00 |
| 09 May 2024 | 15.91 | 0.330 | 2.09% | 15.60 | 16.03 | 15.48 | 0.00 |
| 08 May 2024 | 15.58 | -0.240 | -1.50% | 15.79 | 15.92 | 15.41 | 0.00 |
| 07 May 2024 | 15.82 | -0.260 | -1.64% | 16.08 | 16.40 | 15.77 | 0.00 |
| 06 May 2024 | 16.09 | -0.350 | -2.14% | 15.67 | 16.81 | 15.52 | 0.00 |
| 05 May 2024 | 16.44 | 0.100 | 0.60% | 16.33 | 16.62 | 16.12 | 0.00 |
| 04 May 2024 | 16.34 | 0.060 | 0.37% | 16.26 | 16.60 | 16.23 | 0.00 |
| 03 May 2024 | 16.28 | 0.610 | 3.88% | 15.67 | 16.38 | 15.52 | 0.00 |
| 02 May 2024 | 15.67 | 0.050 | 0.33% | 15.60 | 15.79 | 15.18 | 0.00 |
| 01 May 2024 | 15.62 | -0.220 | -1.40% | 15.78 | 15.83 | 14.75 | 0.00 |
| 30 Abr 2024 | 15.84 | -1.02 | -6.02% | 16.82 | 17.03 | 15.29 | 0.00 |
| 29 Abr 2024 | 16.85 | -0.260 | -1.53% | 16.01 | 16.94 | 15.84 | 0.00 |
| 28 Abr 2024 | 17.12 | 0.060 | 0.37% | 17.05 | 17.54 | 17.03 | 0.00 |
| 27 Abr 2024 | 17.05 | 0.660 | 4.00% | 16.42 | 17.19 | 16.15 | 0.00 |
| 26 Abr 2024 | 16.40 | -0.150 | -0.91% | 16.54 | 16.60 | 16.27 | 0.00 |
| 25 Abr 2024 | 16.55 | 0.120 | 0.71% | 16.46 | 16.72 | 16.11 | 0.00 |
| 24 Abr 2024 | 16.43 | -0.440 | -2.62% | 16.89 | 17.26 | 16.27 | 0.00 |
| 23 Abr 2024 | 16.87 | 0.090 | 0.56% | 16.77 | 17.10 | 16.54 | 0.00 |
| 22 Abr 2024 | 16.78 | 0.280 | 1.69% | 16.01 | 16.93 | 15.84 | 0.00 |
| 21 Abr 2024 | 16.50 | -0.020 | -0.12% | 16.51 | 16.76 | 16.35 | 0.00 |
| 20 Abr 2024 | 16.52 | 0.440 | 2.71% | 16.01 | 16.62 | 15.84 | 0.00 |
| 19 Abr 2024 | 16.08 | 0.010 | 0.05% | 16.05 | 16.37 | 15.05 | 0.00 |
| 18 Abr 2024 | 16.08 | 0.440 | 2.83% | 15.67 | 16.22 | 15.50 | 0.00 |
| 17 Abr 2024 | 15.63 | -0.540 | -3.33% | 16.16 | 16.35 | 15.34 | 0.00 |
| 16 Abr 2024 | 16.17 | -0.090 | -0.53% | 16.23 | 16.38 | 15.73 | 0.00 |
| 15 Abr 2024 | 16.26 | -0.310 | -1.88% | 16.50 | 17.15 | 15.92 | 0.00 |
| 14 Abr 2024 | 16.57 | 0.700 | 4.39% | 15.77 | 16.62 | 15.28 | 0.00 |
| 13 Abr 2024 | 15.87 | -1.13 | -6.63% | 16.92 | 17.29 | 15.14 | 0.00 |
| 12 Abr 2024 | 17.00 | -1.38 | -7.52% | 18.37 | 18.62 | 16.41 | 0.00 |
| 11 Abr 2024 | 18.38 | -0.170 | -0.93% | 18.54 | 18.95 | 18.23 | 0.00 |
| 10 Abr 2024 | 18.56 | 0.160 | 0.88% | 18.37 | 18.65 | 17.91 | 0.00 |
| 09 Abr 2024 | 18.39 | -0.970 | -5.01% | 19.38 | 19.52 | 18.15 | 0.00 |
| 08 Abr 2024 | 19.36 | 1.25 | 6.92% | 17.46 | 19.52 | 16.89 | 0.00 |
| 07 Abr 2024 | 18.11 | 0.490 | 2.76% | 17.58 | 18.13 | 17.54 | 0.00 |
| 06 Abr 2024 | 17.63 | 0.190 | 1.12% | 17.37 | 17.79 | 17.37 | 0.00 |
| 05 Abr 2024 | 17.43 | -0.010 | -0.07% | 17.46 | 17.54 | 16.89 | 0.00 |
| 04 Abr 2024 | 17.44 | 0.050 | 0.29% | 17.32 | 18.05 | 17.06 | 0.00 |
| 03 Abr 2024 | 17.39 | 0.210 | 1.23% | 17.23 | 17.65 | 16.82 | 0.00 |
| 02 Abr 2024 | 17.18 | -1.24 | -6.74% | 18.38 | 18.38 | 16.88 | 0.00 |
