ARDXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.012295 | 0.000137 | 1.13% | 0.01217 | 0.012359 | 0.012123 | 0.00 |
11 May 2024 | 0.012158 | -0.000029 | -0.24% | 0.012166 | 0.012287 | 0.0121 | 0.00 |
10 May 2024 | 0.012186 | -0.000419 | -3.32% | 0.012582 | 0.012694 | 0.012048 | 0.00 |
09 May 2024 | 0.012605 | 0.000373 | 3.05% | 0.012237 | 0.012676 | 0.012131 | 0.00 |
08 May 2024 | 0.012232 | -0.000264 | -2.11% | 0.012467 | 0.012602 | 0.012175 | 0.00 |
07 May 2024 | 0.012496 | -0.000141 | -1.12% | 0.012633 | 0.012874 | 0.012453 | 0.00 |
06 May 2024 | 0.012637 | -0.000164 | -1.28% | 0.013705 | 0.013743 | 0.012561 | 4,513.00 |
05 May 2024 | 0.012801 | 0.000025 | 0.20% | 0.012779 | 0.012914 | 0.012593 | 0.00 |
04 May 2024 | 0.012776 | 0.00019 | 1.51% | 0.012578 | 0.012887 | 0.012517 | 0.00 |
03 May 2024 | 0.012586 | 0.000756 | 6.39% | 0.011824 | 0.012667 | 0.011766 | 0.00 |
02 May 2024 | 0.011831 | 0.000142 | 1.21% | 0.011648 | 0.011922 | 0.011382 | 0.00 |
01 May 2024 | 0.011689 | -0.00048 | -3.94% | 0.012125 | 0.012137 | 0.011303 | 0.00 |
30 Abr 2024 | 0.012169 | -0.000598 | -4.68% | 0.012768 | 0.012936 | 0.01182 | 0.00 |
29 Abr 2024 | 0.012767 | 0.000167 | 1.33% | 0.013705 | 0.013743 | 0.012362 | 4,513.00 |
28 Abr 2024 | 0.0126 | -0.000092 | -0.72% | 0.012682 | 0.012854 | 0.012553 | 0.00 |
27 Abr 2024 | 0.012692 | -0.000067 | -0.53% | 0.012749 | 0.012779 | 0.012501 | 0.00 |
26 Abr 2024 | 0.012759 | -0.000138 | -1.07% | 0.012897 | 0.012954 | 0.01267 | 0.00 |
25 Abr 2024 | 0.012897 | 0.000057 | 0.44% | 0.012854 | 0.013052 | 0.012559 | 0.00 |
24 Abr 2024 | 0.01284 | -0.000437 | -3.29% | 0.013282 | 0.013415 | 0.012713 | 0.00 |
23 Abr 2024 | 0.013277 | -0.000098 | -0.73% | 0.01336 | 0.013439 | 0.013174 | 0.00 |
22 Abr 2024 | 0.013374 | 0.000376 | 2.90% | 0.013705 | 0.013743 | 0.013147 | 4,513.00 |
21 Abr 2024 | 0.012998 | 0.000015 | 0.12% | 0.012956 | 0.013138 | 0.012855 | 0.00 |
20 Abr 2024 | 0.012983 | 0.000173 | 1.35% | 0.012765 | 0.013089 | 0.012651 | 0.00 |
19 Abr 2024 | 0.01281 | 0.000107 | 0.84% | 0.012677 | 0.013099 | 0.01192 | 0.00 |
18 Abr 2024 | 0.012703 | 0.000438 | 3.57% | 0.012257 | 0.012826 | 0.01217 | 0.00 |
17 Abr 2024 | 0.012265 | -0.000479 | -3.76% | 0.012769 | 0.012892 | 0.011973 | 0.00 |
16 Abr 2024 | 0.012744 | 0.000056 | 0.44% | 0.012685 | 0.012856 | 0.012345 | 0.00 |
15 Abr 2024 | 0.012688 | -0.000471 | -3.58% | 0.013705 | 0.013743 | 0.012466 | 4,513.00 |
14 Abr 2024 | 0.013158 | 0.000261 | 2.03% | 0.012864 | 0.01317 | 0.012434 | 0.00 |
13 Abr 2024 | 0.012897 | -0.000529 | -3.94% | 0.013419 | 0.013589 | 0.01232 | 0.00 |
12 Abr 2024 | 0.013426 | -0.000588 | -4.20% | 0.014002 | 0.014239 | 0.013206 | 0.00 |
11 Abr 2024 | 0.014014 | -0.000097 | -0.69% | 0.014112 | 0.014252 | 0.013914 | 0.00 |
10 Abr 2024 | 0.014111 | 0.000276 | 1.99% | 0.013823 | 0.014218 | 0.013508 | 0.00 |
09 Abr 2024 | 0.013836 | -0.000506 | -3.53% | 0.014321 | 0.014349 | 0.013656 | 0.00 |
08 Abr 2024 | 0.014342 | 0.000455 | 3.28% | 0.013705 | 0.014536 | 0.013577 | 4,513.00 |
07 Abr 2024 | 0.013887 | 0.000096 | 0.70% | 0.013781 | 0.014051 | 0.013781 | 0.00 |
06 Abr 2024 | 0.013791 | 0.000193 | 1.42% | 0.013555 | 0.013919 | 0.0135 | 0.00 |
05 Abr 2024 | 0.013598 | -0.000093 | -0.68% | 0.013705 | 0.013743 | 0.013203 | 0.00 |
04 Abr 2024 | 0.013691 | 0.000463 | 3.50% | 0.013214 | 0.01386 | 0.013023 | 0.00 |
03 Abr 2024 | 0.013228 | 0.000134 | 1.02% | 0.013099 | 0.013386 | 0.012919 | 0.00 |
02 Abr 2024 | 0.013094 | -0.000881 | -6.30% | 0.013932 | 0.013932 | 0.012917 | 0.00 |
01 Abr 2024 | 0.013975 | -0.000279 | -1.96% | 0.006852 | 0.014013 | 0.006794 | 4,513.00 |
31 Mar 2024 | 0.014254 | 0.000321 | 2.31% | 0.013946 | 0.014264 | 0.013944 | 0.00 |
30 Mar 2024 | 0.013933 | -0.000047 | -0.34% | 0.013971 | 0.014069 | 0.01392 | 0.00 |
29 Mar 2024 | 0.01398 | -0.000173 | -1.22% | 0.014154 | 0.014186 | 0.013821 | 0.00 |
28 Mar 2024 | 0.014152 | 0.000306 | 2.21% | 0.0139 | 0.014322 | 0.01379 | 0.00 |
27 Mar 2024 | 0.013847 | -0.000153 | -1.09% | 0.014 | 0.014339 | 0.013676 | 0.00 |
26 Mar 2024 | 0.014 | 0.000014 | 0.10% | 0.013956 | 0.01431 | 0.013883 | 0.00 |
25 Mar 2024 | 0.013986 | 0.000518 | 3.85% | 0.006852 | 0.01424 | 0.006794 | 4,513.00 |
24 Mar 2024 | 0.013467 | 0.000596 | 4.63% | 0.012816 | 0.013515 | 0.012768 | 0.00 |
23 Mar 2024 | 0.012871 | 0.000184 | 1.45% | 0.012746 | 0.013175 | 0.012608 | 0.00 |
22 Mar 2024 | 0.012687 | -0.000407 | -3.11% | 0.0131 | 0.013327 | 0.012462 | 0.00 |
21 Mar 2024 | 0.013095 | -0.00047 | -3.46% | 0.013586 | 0.01364 | 0.012928 | 0.00 |
20 Mar 2024 | 0.013565 | 0.001124 | 9.04% | 0.012429 | 0.013622 | 0.01217 | 0.00 |
19 Mar 2024 | 0.01244 | -0.001115 | -8.23% | 0.013542 | 0.013624 | 0.01231 | 0.00 |
18 Mar 2024 | 0.013555 | -0.000118 | -0.86% | 0.006852 | 0.013729 | 0.006794 | 4,513.00 |
17 Mar 2024 | 0.013673 | 0.000628 | 4.82% | 0.013128 | 0.013765 | 0.012917 | 0.00 |
16 Mar 2024 | 0.013045 | -0.000881 | -6.33% | 0.013912 | 0.014 | 0.013004 | 0.00 |
15 Mar 2024 | 0.013926 | -0.000368 | -2.57% | 0.006852 | 0.014104 | 0.006794 | 4,513.00 |
14 Mar 2024 | 0.014294 | -0.00033 | -2.26% | 0.01461 | 0.014757 | 0.013725 | 0.00 |
13 Mar 2024 | 0.014624 | 0.000329 | 2.30% | 0.01428 | 0.014742 | 0.014267 | 0.00 |
12 Mar 2024 | 0.014295 | -0.000137 | -0.95% | 0.014465 | 0.014594 | 0.013848 | 0.00 |
11 Mar 2024 | 0.014432 | 0.000623 | 4.51% | 0.006852 | 0.01458 | 0.006794 | 4,513.00 |
10 Mar 2024 | 0.013809 | 0.000105 | 0.77% | 0.013697 | 0.013999 | 0.013657 | 0.00 |
09 Mar 2024 | 0.013703 | 0.000041 | 0.30% | 0.013663 | 0.013737 | 0.013611 | 0.00 |
08 Mar 2024 | 0.013662 | 0.000245 | 1.83% | 0.013397 | 0.014007 | 0.013296 | 0.00 |
07 Mar 2024 | 0.013417 | 0.000199 | 1.51% | 0.013196 | 0.013613 | 0.013149 | 0.00 |
06 Mar 2024 | 0.013218 | 0.000347 | 2.69% | 0.012746 | 0.01352 | 0.012569 | 0.00 |
05 Mar 2024 | 0.012871 | -0.00069 | -5.09% | 0.013661 | 0.013812 | 0.012138 | 0.00 |
04 Mar 2024 | 0.013561 | 0.000963 | 7.65% | 0.006852 | 0.013696 | 0.006794 | 4,513.00 |
03 Mar 2024 | 0.012598 | 0.000192 | 1.55% | 0.0124 | 0.01265 | 0.012296 | 0.00 |
02 Mar 2024 | 0.012406 | -0.000103 | -0.82% | 0.012495 | 0.012495 | 0.012328 | 0.00 |
01 Mar 2024 | 0.012509 | 0.000219 | 1.78% | 0.01224 | 0.01263 | 0.012162 | 0.00 |
29 Feb 2024 | 0.01229 | -0.000208 | -1.66% | 0.012463 | 0.012732 | 0.012103 | 0.00 |
28 Feb 2024 | 0.012498 | 0.001098 | 9.63% | 0.011408 | 0.0128 | 0.011348 | 0.00 |
27 Feb 2024 | 0.0114 | 0.000495 | 4.54% | 0.010925 | 0.011518 | 0.010903 | 0.00 |
26 Feb 2024 | 0.010905 | 0.000552 | 5.33% | 0.006852 | 0.010991 | 0.006794 | 4,513.00 |
25 Feb 2024 | 0.010353 | 0.000041 | 0.40% | 0.010313 | 0.010391 | 0.010257 | 0.00 |
24 Feb 2024 | 0.010311 | 0.000137 | 1.35% | 0.01015 | 0.010338 | 0.010117 | 0.00 |
23 Feb 2024 | 0.010174 | -0.000087 | -0.85% | 0.01026 | 0.010299 | 0.010108 | 0.00 |
22 Feb 2024 | 0.010261 | -0.00013 | -1.25% | 0.010357 | 0.010405 | 0.010188 | 0.00 |
21 Feb 2024 | 0.010391 | -0.000072 | -0.69% | 0.010452 | 0.010477 | 0.010137 | 0.00 |
20 Feb 2024 | 0.010463 | 0.00011 | 1.06% | 0.010361 | 0.010592 | 0.010164 | 0.00 |
19 Feb 2024 | 0.010353 | -0.000075 | -0.72% | 0.006852 | 0.0105 | 0.006794 | 4,513.00 |
18 Feb 2024 | 0.010428 | 0.00008 | 0.77% | 0.010329 | 0.01048 | 0.010246 | 0.00 |
17 Feb 2024 | 0.010349 | -0.000097 | -0.93% | 0.010433 | 0.010442 | 0.010135 | 0.00 |
16 Feb 2024 | 0.010445 | 0.000052 | 0.50% | 0.010389 | 0.010505 | 0.010331 | 0.00 |
15 Feb 2024 | 0.010393 | 0.000017 | 0.16% | 0.010367 | 0.010571 | 0.010272 | 0.00 |
14 Feb 2024 | 0.010376 | 0.000441 | 4.44% | 0.009948 | 0.010412 | 0.009856 | 0.00 |
13 Feb 2024 | 0.009935 | -0.000071 | -0.71% | 0.009994 | 0.010076 | 0.00968 | 0.00 |