Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARDRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000168 | 0.00000160 | 380,826.00 |
| 17 Abr 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000160 | 0.00000166 | 0.00000155 | 428,481.00 |
| 16 Abr 2024 | 0.00000161 | 0.00000005 | 3.21% | 0.00000156 | 0.00000178 | 0.00000153 | 1,575,666.00 |
| 15 Abr 2024 | 0.00000156 | -0.00000004 | -2.50% | 0.00000160 | 0.00000162 | 0.00000154 | 810,770.00 |
| 14 Abr 2024 | 0.00000160 | 0.00000010 | 6.67% | 0.00000150 | 0.00000164 | 0.00000148 | 1,247,220.00 |
| 13 Abr 2024 | 0.00000150 | -0.00000017 | -10.18% | 0.00000167 | 0.00000184 | 0.00000146 | 945,799.00 |
| 12 Abr 2024 | 0.00000167 | -0.00000013 | -7.22% | 0.00000181 | 0.00000194 | 0.00000164 | 776,034.00 |
| 11 Abr 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000181 | 0.00000181 | 0.00000176 | 281,038.00 |
| 10 Abr 2024 | 0.00000181 | -0.00000008 | -4.23% | 0.00000190 | 0.00000190 | 0.00000179 | 386,239.00 |
| 09 Abr 2024 | 0.00000189 | 0.00000008 | 4.42% | 0.00000182 | 0.00000218 | 0.00000182 | 6,425,726.00 |
| 08 Abr 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000182 | 0.00000182 | 0.00000177 | 624,135.00 |
| 07 Abr 2024 | 0.00000181 | 0.00000004 | 2.26% | 0.00000177 | 0.00000181 | 0.00000175 | 133,891.00 |
| 06 Abr 2024 | 0.00000177 | 0.00000002 | 1.14% | 0.00000175 | 0.00000180 | 0.00000175 | 293,811.00 |
| 05 Abr 2024 | 0.00000175 | -0.00000003 | -1.69% | 0.00000177 | 0.00000182 | 0.00000174 | 510,601.00 |
| 04 Abr 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000177 | 0.00000181 | 0.00000174 | 416,511.00 |
| 03 Abr 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000178 | 0.00000182 | 0.00000173 | 640,821.00 |
| 02 Abr 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000188 | 0.00000174 | 756,186.00 |
| 01 Abr 2024 | 0.00000184 | -0.00000011 | -5.64% | 0.00000194 | 0.00000194 | 0.00000179 | 389,005.00 |
| 31 Mar 2024 | 0.00000195 | 0.00000002 | 1.04% | 0.00000194 | 0.00000196 | 0.00000191 | 257,505.00 |
| 30 Mar 2024 | 0.00000193 | -0.00000012 | -5.85% | 0.00000205 | 0.00000205 | 0.00000193 | 435,825.00 |
| 29 Mar 2024 | 0.00000205 | 0.00000012 | 6.22% | 0.00000193 | 0.00000216 | 0.00000193 | 1,709,323.00 |
| 28 Mar 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000193 | 0.00000196 | 0.00000187 | 396,854.00 |
| 27 Mar 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000200 | 0.00000229 | 0.00000188 | 3,333,926.00 |
| 26 Mar 2024 | 0.00000199 | 0.00000011 | 5.85% | 0.00000188 | 0.00000208 | 0.00000185 | 2,333,443.00 |
| 25 Mar 2024 | 0.00000188 | 0.00000008 | 4.44% | 0.00000180 | 0.00000188 | 0.00000176 | 1,201,203.00 |
| 24 Mar 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000184 | 0.00000184 | 0.00000179 | 658,475.00 |
| 23 Mar 2024 | 0.00000182 | 0.00000004 | 2.25% | 0.00000178 | 0.00000185 | 0.00000174 | 424,076.00 |
| 22 Mar 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000178 | 0.00000182 | 0.00000170 | 382,340.00 |
| 21 Mar 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000163 | 0.00000178 | 0.00000163 | 1,231,427.00 |
| 20 Mar 2024 | 0.00000167 | 0.00000001 | 0.60% | 0.00000167 | 0.00000169 | 0.00000162 | 773,335.00 |
| 19 Mar 2024 | 0.00000166 | -0.00000007 | -4.05% | 0.00000174 | 0.00000176 | 0.00000159 | 1,940,112.00 |
| 18 Mar 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000177 | 0.00000186 | 0.00000169 | 2,393,403.00 |
| 17 Mar 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000179 | 0.00000179 | 0.00000167 | 817,114.00 |
| 16 Mar 2024 | 0.00000178 | -0.00000011 | -5.82% | 0.00000189 | 0.00000191 | 0.00000175 | 592,286.00 |
| 15 Mar 2024 | 0.00000189 | -0.00000006 | -3.08% | 0.00000196 | 0.00000203 | 0.00000182 | 1,699,103.00 |
| 14 Mar 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000188 | 0.00000208 | 0.00000177 | 1,595,972.00 |
| 13 Mar 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000187 | 0.00000197 | 0.00000181 | 1,832,201.00 |
| 12 Mar 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000186 | 0.00000188 | 0.00000171 | 1,580,000.00 |
| 11 Mar 2024 | 0.00000185 | 0.00000007 | 3.93% | 0.00000178 | 0.00000187 | 0.00000167 | 1,666,093.00 |
| 10 Mar 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000179 | 0.00000184 | 0.00000172 | 2,645,583.00 |
| 09 Mar 2024 | 0.00000179 | 0.00000002 | 1.13% | 0.00000177 | 0.00000180 | 0.00000174 | 653,839.00 |
| 08 Mar 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000181 | 0.00000184 | 0.00000172 | 2,220,205.00 |
| 07 Mar 2024 | 0.00000182 | 0.00000009 | 5.20% | 0.00000182 | 0.00000193 | 0.00000172 | 1,753,562.00 |
| 06 Mar 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000171 | 0.00000173 | 0.00000164 | 706,131.00 |
| 05 Mar 2024 | 0.00000170 | -0.00000009 | -5.03% | 0.00000177 | 0.00000178 | 0.00000163 | 922,121.00 |
| 04 Mar 2024 | 0.00000179 | -0.00000019 | -9.60% | 0.00000197 | 0.00000199 | 0.00000170 | 706,334.00 |
| 03 Mar 2024 | 0.00000198 | 0.00000010 | 5.32% | 0.00000187 | 0.00000227 | 0.00000181 | 4,021,046.00 |
| 02 Mar 2024 | 0.00000188 | 0.00000012 | 6.82% | 0.00000176 | 0.00000188 | 0.00000175 | 1,459,790.00 |
| 01 Mar 2024 | 0.00000176 | 0.00000006 | 3.53% | 0.00000169 | 0.00000179 | 0.00000167 | 975,968.00 |
| 29 Feb 2024 | 0.00000170 | 0.00000010 | 6.25% | 0.00000159 | 0.00000172 | 0.00000157 | 933,557.00 |
| 28 Feb 2024 | 0.00000160 | -0.00000014 | -8.05% | 0.00000179 | 0.00000182 | 0.00000158 | 2,368,944.00 |
| 27 Feb 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000176 | 0.00000183 | 0.00000170 | 746,748.00 |
| 26 Feb 2024 | 0.00000176 | -0.00000009 | -4.86% | 0.00000185 | 0.00000185 | 0.00000175 | 429,987.00 |
| 25 Feb 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000183 | 0.00000189 | 0.00000183 | 563,865.00 |
| 24 Feb 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000187 | 0.00000189 | 0.00000182 | 260,637.00 |
| 23 Feb 2024 | 0.00000187 | 0.00000002 | 1.08% | 0.00000185 | 0.00000189 | 0.00000183 | 1,082,349.00 |
| 22 Feb 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000188 | 0.00000188 | 0.00000183 | 425,128.00 |
| 21 Feb 2024 | 0.00000189 | -0.00000008 | -4.06% | 0.00000197 | 0.00000197 | 0.00000185 | 737,462.00 |
| 20 Feb 2024 | 0.00000197 | 0.00000013 | 7.07% | 0.00000184 | 0.00000217 | 0.00000183 | 4,785,779.00 |
| 19 Feb 2024 | 0.00000184 | 0.00000007 | 3.95% | 0.00000177 | 0.00000184 | 0.00000177 | 242,239.00 |
| 18 Feb 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000177 | 0.00000180 | 0.00000176 | 207,502.00 |
| 17 Feb 2024 | 0.00000176 | -0.00000003 | -1.68% | 0.00000179 | 0.00000180 | 0.00000175 | 288,183.00 |
| 16 Feb 2024 | 0.00000179 | 0.00000007 | 4.07% | 0.00000173 | 0.00000182 | 0.00000172 | 424,037.00 |
| 15 Feb 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000171 | 0.00000174 | 0.00000165 | 824,054.00 |
| 14 Feb 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000174 | 0.00000177 | 0.00000170 | 383,823.00 |
| 13 Feb 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000177 | 0.00000178 | 0.00000174 | 250,992.00 |
| 12 Feb 2024 | 0.00000177 | -0.00000004 | -2.21% | 0.00000182 | 0.00000183 | 0.00000175 | 411,080.00 |
| 11 Feb 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000185 | 0.00000180 | 612,986.00 |
| 10 Feb 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000186 | 0.00000186 | 0.00000181 | 326,042.00 |
| 09 Feb 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000186 | 0.00000186 | 0.00000181 | 434,681.00 |
| 08 Feb 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000188 | 0.00000190 | 0.00000181 | 158,770.00 |
| 07 Feb 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000193 | 0.00000188 | 148,569.00 |
| 06 Feb 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000193 | 0.00000193 | 0.00000189 | 158,350.00 |
| 05 Feb 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000192 | 0.00000193 | 0.00000190 | 481,364.00 |
| 04 Feb 2024 | 0.00000193 | -0.00000002 | -1.03% | 0.00000195 | 0.00000197 | 0.00000191 | 789,694.00 |
| 03 Feb 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000195 | 0.00000197 | 0.00000194 | 619,083.00 |
| 02 Feb 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000196 | 0.00000197 | 0.00000190 | 98,451.00 |
| 01 Feb 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000199 | 0.00000200 | 0.00000194 | 330,837.00 |
| 31 Ene 2024 | 0.00000199 | -0.00000004 | -1.97% | 0.00000204 | 0.00000204 | 0.00000196 | 231,994.00 |
| 30 Ene 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000201 | 0.00000203 | 0.00000197 | 473,091.00 |
| 29 Ene 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000205 | 0.00000206 | 0.00000200 | 630,660.00 |
| 28 Ene 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000207 | 0.00000208 | 0.00000202 | 327,689.00 |
| 27 Ene 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000208 | 0.00000210 | 0.00000199 | 114,423.00 |
| 26 Ene 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000212 | 0.00000212 | 0.00000199 | 376,393.00 |
| 25 Ene 2024 | 0.00000212 | 0.00000001 | 0.47% | 0.00000211 | 0.00000213 | 0.00000199 | 375,561.00 |
| 24 Ene 2024 | 0.00000211 | 0.00000005 | 2.43% | 0.00000206 | 0.00000214 | 0.00000200 | 616,657.00 |
| 23 Ene 2024 | 0.00000206 | -0.00000009 | -4.19% | 0.00000214 | 0.00000215 | 0.00000203 | 716,118.00 |
| 22 Ene 2024 | 0.00000215 | -0.00000002 | -0.92% | 0.00000216 | 0.00000217 | 0.00000213 | 648,641.00 |
| 21 Ene 2024 | 0.00000217 | 0.00000001 | 0.46% | 0.00000216 | 0.00000226 | 0.00000213 | 180,354.00 |
| 20 Ene 2024 | 0.00000216 | -0.00000009 | -4.00% | 0.00000216 | 0.00000223 | 0.00000203 | 234,500.00 |
