Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARCXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.08727 | -0.00036 | -0.41% | 0.08763 | 0.0893 | 0.0856 | 162,571.00 |
| 20 May 2024 | 0.08763 | -0.00609 | -6.50% | 0.09421 | 0.09546 | 0.08673 | 133,413.00 |
| 19 May 2024 | 0.09372 | 0.00446 | 5.00% | 0.08926 | 0.09588 | 0.08717 | 167,654.00 |
| 18 May 2024 | 0.08926 | 0.00313 | 3.63% | 0.08613 | 0.09094 | 0.08561 | 156,214.00 |
| 17 May 2024 | 0.08613 | 0.00264 | 3.16% | 0.08349 | 0.08622 | 0.0821 | 163,462.00 |
| 16 May 2024 | 0.08349 | -0.00081 | -0.96% | 0.0843 | 0.08527 | 0.08304 | 153,773.00 |
| 15 May 2024 | 0.0843 | -0.00069 | -0.81% | 0.08499 | 0.08566 | 0.083 | 157,374.00 |
| 14 May 2024 | 0.08499 | -0.00087 | -1.01% | 0.08586 | 0.08638 | 0.08353 | 162,860.00 |
| 13 May 2024 | 0.08586 | -0.00404 | -4.49% | 0.0901 | 0.09291 | 0.08473 | 121,873.00 |
| 12 May 2024 | 0.0899 | 0.00187 | 2.12% | 0.08803 | 0.09159 | 0.08796 | 154,883.00 |
| 11 May 2024 | 0.08803 | -0.00082 | -0.92% | 0.08876 | 0.09454 | 0.08619 | 162,745.00 |
| 10 May 2024 | 0.08885 | -0.00255 | -2.79% | 0.0914 | 0.09333 | 0.08716 | 143,911.00 |
| 09 May 2024 | 0.0914 | 0.00381 | 4.35% | 0.0877 | 0.09409 | 0.08716 | 155,891.00 |
| 08 May 2024 | 0.08759 | -0.0011 | -1.24% | 0.08869 | 0.08929 | 0.08473 | 165,939.00 |
| 07 May 2024 | 0.08869 | 0.00203 | 2.34% | 0.08666 | 0.08999 | 0.08601 | 158,205.00 |
| 06 May 2024 | 0.08666 | -0.01843 | -17.54% | 0.11294 | 0.11314 | 0.084 | 130,615.00 |
| 05 May 2024 | 0.10509 | 0.01584 | 17.75% | 0.08916 | 0.13871 | 0.08283 | 212,421.00 |
| 04 May 2024 | 0.08925 | -0.00401 | -4.30% | 0.09338 | 0.09349 | 0.08592 | 154,595.00 |
| 03 May 2024 | 0.09326 | -0.00134 | -1.42% | 0.09462 | 0.09752 | 0.09062 | 127,290.00 |
| 02 May 2024 | 0.0946 | 0.00094 | 1.00% | 0.09261 | 0.09603 | 0.0893 | 150,818.00 |
| 01 May 2024 | 0.09366 | 0.00144 | 1.56% | 0.09224 | 0.09678 | 0.08876 | 150,303.00 |
| 30 Abr 2024 | 0.09222 | -0.00564 | -5.76% | 0.09786 | 0.09972 | 0.090 | 143,846.00 |
| 29 Abr 2024 | 0.09786 | 0.00259 | 2.72% | 0.092407 | 0.09942 | 0.03849 | 151,750.00 |
| 28 Abr 2024 | 0.09527 | -0.00171 | -1.76% | 0.09698 | 0.09736 | 0.09075 | 150,209.00 |
| 27 Abr 2024 | 0.09698 | -0.00143 | -1.45% | 0.09841 | 0.09851 | 0.094 | 144,136.00 |
| 26 Abr 2024 | 0.09841 | -0.01372 | -12.24% | 0.11213 | 0.11213 | 0.09401 | 145,103.00 |
| 25 Abr 2024 | 0.11213 | 0.01185 | 11.82% | 0.10028 | 0.11382 | 0.09701 | 135,167.00 |
| 24 Abr 2024 | 0.10028 | 0.00376 | 3.90% | 0.09652 | 0.1035 | 0.09652 | 127,191.00 |
| 23 Abr 2024 | 0.09652 | -0.00085 | -0.87% | 0.09737 | 0.1034 | 0.09605 | 140,627.00 |
| 22 Abr 2024 | 0.09737 | 0.00254 | 2.68% | 0.0952 | 0.099 | 0.09424 | 100,720.00 |
| 21 Abr 2024 | 0.09483 | -0.00381 | -3.86% | 0.09864 | 0.10169 | 0.0939 | 150,812.00 |
| 20 Abr 2024 | 0.09864 | -0.00465 | -4.50% | 0.10329 | 0.11152 | 0.08075 | 186,514.00 |
| 19 Abr 2024 | 0.10329 | 0.01506 | 17.07% | 0.08823 | 0.13816 | 0.08577 | 190,808.00 |
| 18 Abr 2024 | 0.08823 | -0.00834 | -8.64% | 0.09657 | 0.10542 | 0.08664 | 150,501.00 |
| 17 Abr 2024 | 0.09657 | 0.00483 | 5.26% | 0.09174 | 0.10205 | 0.0915 | 152,821.00 |
| 16 Abr 2024 | 0.09174 | 0.00075 | 0.82% | 0.09099 | 0.09471 | 0.09083 | 149,924.00 |
| 15 Abr 2024 | 0.09099 | -0.00106 | -1.15% | 0.09245 | 0.12162 | 0.08829 | 121,861.00 |
| 14 Abr 2024 | 0.09205 | 0.00271 | 3.03% | 0.08934 | 0.096 | 0.08717 | 166,345.00 |
| 13 Abr 2024 | 0.08934 | -0.01105 | -11.01% | 0.10039 | 0.1035 | 0.08671 | 152,656.00 |
| 12 Abr 2024 | 0.10039 | -0.01571 | -13.53% | 0.1161 | 0.11622 | 0.09662 | 168,788.00 |
| 11 Abr 2024 | 0.1161 | -0.00118 | -1.01% | 0.11728 | 0.1202 | 0.11268 | 122,015.00 |
| 10 Abr 2024 | 0.11728 | 0.01011 | 9.43% | 0.10717 | 0.12617 | 0.10717 | 115,455.00 |
| 09 Abr 2024 | 0.10717 | -0.01435 | -11.81% | 0.12152 | 0.12305 | 0.10582 | 123,173.00 |
| 08 Abr 2024 | 0.12152 | 0.00557 | 4.80% | 0.11506 | 0.12304 | 0.11506 | 95,433.00 |
| 07 Abr 2024 | 0.11595 | 0.0018 | 1.58% | 0.11415 | 0.154 | 0.114 | 121,685.00 |
| 06 Abr 2024 | 0.11415 | 0.00115 | 1.02% | 0.11309 | 0.12631 | 0.113 | 128,840.00 |
| 05 Abr 2024 | 0.113 | -0.00831 | -6.85% | 0.12131 | 0.12544 | 0.11276 | 118,406.00 |
| 04 Abr 2024 | 0.12131 | -0.01088 | -8.23% | 0.1322 | 0.21459 | 0.11626 | 152,919.00 |
| 03 Abr 2024 | 0.13219 | -0.0089 | -6.31% | 0.1407 | 0.14198 | 0.1229 | 92,937.00 |
| 02 Abr 2024 | 0.14109 | -0.01723 | -10.88% | 0.15799 | 0.158 | 0.141 | 122,303.00 |
| 01 Abr 2024 | 0.15832 | -0.05038 | -24.14% | 0.20765 | 0.2187 | 0.15004 | 97,969.00 |
| 31 Mar 2024 | 0.2087 | 0.03295 | 18.75% | 0.17575 | 0.25029 | 0.16812 | 90,691.00 |
| 30 Mar 2024 | 0.17575 | 0.00055 | 0.31% | 0.17907 | 0.19046 | 0.1752 | 58,322.00 |
| 29 Mar 2024 | 0.1752 | -0.00887 | -4.82% | 0.18407 | 0.18638 | 0.1752 | 100,964.00 |
| 28 Mar 2024 | 0.18407 | -0.01166 | -5.96% | 0.19573 | 0.20264 | 0.183 | 152,752.00 |
| 27 Mar 2024 | 0.19573 | -0.00031 | -0.16% | 0.19604 | 0.21385 | 0.19302 | 125,834.00 |
| 26 Mar 2024 | 0.19604 | -0.01563 | -7.38% | 0.21167 | 0.2199 | 0.18933 | 176,857.00 |
| 25 Mar 2024 | 0.21167 | -0.0783 | -27.00% | 0.3042 | 0.30828 | 0.2033 | 289,619.00 |
| 24 Mar 2024 | 0.28997 | 0.14927 | 106.09% | 0.1407 | 0.457 | 0.13583 | 315,782.00 |
| 23 Mar 2024 | 0.1407 | 0.02566 | 22.31% | 0.11504 | 0.15866 | 0.11299 | 180,637.00 |
| 22 Mar 2024 | 0.11504 | 0.01091 | 10.48% | 0.1048 | 0.12999 | 0.10432 | 156,361.00 |
| 21 Mar 2024 | 0.10413 | 0.00121 | 1.18% | 0.10292 | 0.1076 | 0.10069 | 187,863.00 |
| 20 Mar 2024 | 0.10292 | 0.01527 | 17.42% | 0.08765 | 0.10501 | 0.08503 | 205,346.00 |
| 19 Mar 2024 | 0.08765 | -0.0039 | -4.26% | 0.09155 | 0.09737 | 0.08441 | 184,999.00 |
| 18 Mar 2024 | 0.09155 | -0.00662 | -6.74% | 0.09756 | 0.1199 | 0.09058 | 144,802.00 |
| 17 Mar 2024 | 0.09817 | 0.00529 | 5.70% | 0.09288 | 0.10868 | 0.08919 | 235,070.00 |
| 16 Mar 2024 | 0.09288 | -0.010 | -9.72% | 0.10288 | 0.10374 | 0.09195 | 232,764.00 |
| 15 Mar 2024 | 0.10288 | -0.01306 | -11.26% | 0.11579 | 0.11997 | 0.09879 | 168,273.00 |
| 14 Mar 2024 | 0.11594 | 0.00179 | 1.57% | 0.11226 | 0.11999 | 0.10838 | 170,753.00 |
| 13 Mar 2024 | 0.11415 | 0.00473 | 4.32% | 0.10768 | 0.1179 | 0.10424 | 194,600.00 |
| 12 Mar 2024 | 0.10942 | -0.00511 | -4.46% | 0.1179 | 0.1179 | 0.10424 | 161,948.00 |
| 11 Mar 2024 | 0.11453 | 0.00088 | 0.77% | 0.11481 | 0.1179 | 0.10711 | 141,443.00 |
| 10 Mar 2024 | 0.11365 | 0.01408 | 14.14% | 0.09957 | 0.11729 | 0.0989 | 189,960.00 |
| 09 Mar 2024 | 0.09957 | 0.01196 | 13.65% | 0.08761 | 0.10874 | 0.08689 | 252,117.00 |
| 08 Mar 2024 | 0.08761 | -0.00509 | -5.49% | 0.0927 | 0.09484 | 0.08689 | 220,256.00 |
| 07 Mar 2024 | 0.0927 | 0.00409 | 4.62% | 0.08861 | 0.09484 | 0.08336 | 180,365.00 |
| 06 Mar 2024 | 0.08861 | 0.00591 | 7.15% | 0.0827 | 0.09002 | 0.08015 | 194,415.00 |
| 05 Mar 2024 | 0.0827 | -0.00071 | -0.85% | 0.08341 | 0.0881 | 0.08069 | 214,032.00 |
| 04 Mar 2024 | 0.08341 | -0.00122 | -1.44% | 0.08467 | 0.08735 | 0.0813 | 166,153.00 |
| 03 Mar 2024 | 0.08463 | -0.00713 | -7.77% | 0.09176 | 0.09337 | 0.08201 | 217,588.00 |
| 02 Mar 2024 | 0.09176 | -0.00001 | -0.01% | 0.09177 | 0.09484 | 0.08903 | 174,644.00 |
| 01 Mar 2024 | 0.09177 | 0.00506 | 5.84% | 0.08671 | 0.0961 | 0.08632 | 128,676.00 |
| 29 Feb 2024 | 0.08671 | -0.00377 | -4.17% | 0.09048 | 0.09099 | 0.08632 | 168,051.00 |
| 28 Feb 2024 | 0.09048 | 0.002 | 2.26% | 0.08848 | 0.09099 | 0.08601 | 216,352.00 |
| 27 Feb 2024 | 0.08848 | 0.00124 | 1.42% | 0.08724 | 0.08861 | 0.086 | 221,276.00 |
| 26 Feb 2024 | 0.08724 | 0.00039 | 0.45% | 0.0867 | 0.08819 | 0.086 | 187,976.00 |
| 25 Feb 2024 | 0.08685 | -0.00202 | -2.27% | 0.08887 | 0.091 | 0.08601 | 226,935.00 |
| 24 Feb 2024 | 0.08887 | 0.00189 | 2.17% | 0.08698 | 0.09134 | 0.08601 | 205,547.00 |
| 23 Feb 2024 | 0.08698 | 0.00219 | 2.58% | 0.08479 | 0.08802 | 0.08479 | 163,458.00 |
| 22 Feb 2024 | 0.08479 | 0.00052 | 0.62% | 0.08427 | 0.087 | 0.08187 | 124,738.00 |
