Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARESUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.000595 | -0.000039 | -6.15% | 0.000633 | 0.000636 | 0.000588 | 16,943,716.00 |
| 07 May 2024 | 0.000634 | -0.000011 | -1.71% | 0.000644 | 0.000656 | 0.000602 | 15,338,616.00 |
| 06 May 2024 | 0.000644 | -0.000014 | -2.13% | 0.000678 | 0.000736 | 0.000623 | 18,233,375.00 |
| 05 May 2024 | 0.000658 | 0.000035 | 5.61% | 0.000623 | 0.000661 | 0.000615 | 14,839,866.00 |
| 04 May 2024 | 0.000623 | 0.000033 | 5.59% | 0.000589 | 0.000633 | 0.000588 | 15,803,738.00 |
| 03 May 2024 | 0.00059 | -0.00000800 | -1.34% | 0.000598 | 0.000617 | 0.000571 | 17,097,892.00 |
| 02 May 2024 | 0.000598 | 0.00000200 | 0.34% | 0.000595 | 0.000603 | 0.000579 | 16,536,877.00 |
| 01 May 2024 | 0.000596 | 0.000022 | 3.83% | 0.000572 | 0.000606 | 0.000563 | 17,455,656.00 |
| 30 Abr 2024 | 0.000574 | -0.00000500 | -0.86% | 0.00061 | 0.000615 | 0.000567 | 16,441,938.00 |
| 29 Abr 2024 | 0.000579 | -0.00000900 | -1.53% | 0.000678 | 0.000734 | 0.000579 | 24,370,303.00 |
| 28 Abr 2024 | 0.000588 | -0.00003 | -4.85% | 0.000618 | 0.000621 | 0.000585 | 16,567,517.00 |
| 27 Abr 2024 | 0.000618 | 0.000024 | 4.04% | 0.000595 | 0.000623 | 0.000586 | 16,147,042.00 |
| 26 Abr 2024 | 0.000594 | -0.00000500 | -0.83% | 0.000599 | 0.000633 | 0.00059 | 16,658,611.00 |
| 25 Abr 2024 | 0.0006 | -0.000027 | -4.31% | 0.000628 | 0.000635 | 0.000599 | 15,400,478.00 |
| 24 Abr 2024 | 0.000627 | -0.000017 | -2.64% | 0.000644 | 0.000656 | 0.000606 | 16,319,862.00 |
| 23 Abr 2024 | 0.000644 | 0.00000400 | 0.62% | 0.00064 | 0.000653 | 0.000615 | 14,988,777.00 |
| 22 Abr 2024 | 0.00064 | -0.000021 | -3.18% | 0.000678 | 0.000743 | 0.000634 | 19,204,040.00 |
| 21 Abr 2024 | 0.000661 | -0.00000081 | -0.12% | 0.000661 | 0.000671 | 0.000635 | 15,170,180.00 |
| 20 Abr 2024 | 0.000662 | -0.000013 | -1.93% | 0.000672 | 0.000685 | 0.000637 | 12,185,539.00 |
| 19 Abr 2024 | 0.000675 | 0.00000031 | 0.05% | 0.000674 | 0.000686 | 0.000642 | 15,198,976.00 |
| 18 Abr 2024 | 0.000675 | 0.000019 | 2.90% | 0.000658 | 0.000681 | 0.000651 | 15,182,746.00 |
| 17 Abr 2024 | 0.000656 | -0.000023 | -3.39% | 0.000678 | 0.000688 | 0.000648 | 14,878,997.00 |
| 16 Abr 2024 | 0.000679 | -0.000035 | -4.91% | 0.000681 | 0.000715 | 0.000664 | 14,315,493.00 |
| 15 Abr 2024 | 0.000713 | 0.000018 | 2.59% | 0.000693 | 0.00072 | 0.000674 | 19,348,154.00 |
| 14 Abr 2024 | 0.000695 | 0.00006 | 9.43% | 0.000632 | 0.000695 | 0.000597 | 12,785,580.00 |
| 13 Abr 2024 | 0.000636 | -0.000045 | -6.61% | 0.000678 | 0.00068 | 0.00058 | 9,509,364.00 |
| 12 Abr 2024 | 0.000681 | -0.000055 | -7.47% | 0.000736 | 0.000746 | 0.000673 | 9,250,593.00 |
| 11 Abr 2024 | 0.000737 | 0.000029 | 4.10% | 0.000707 | 0.00075 | 0.000705 | 8,134,468.00 |
| 10 Abr 2024 | 0.000708 | -0.000029 | -3.94% | 0.000736 | 0.000747 | 0.000702 | 10,077,796.00 |
| 09 Abr 2024 | 0.000737 | -0.000039 | -5.03% | 0.000777 | 0.00078 | 0.000727 | 10,314,426.00 |
| 08 Abr 2024 | 0.000776 | 0.000016 | 2.10% | 0.000789 | 0.000797 | 0.000737 | 18,143,644.00 |
| 07 Abr 2024 | 0.00076 | -0.000013 | -1.68% | 0.000772 | 0.000785 | 0.000742 | 13,690,437.00 |
| 06 Abr 2024 | 0.000773 | 0.00000900 | 1.18% | 0.000762 | 0.000806 | 0.000762 | 9,953,218.00 |
| 05 Abr 2024 | 0.000765 | -0.00000054 | -0.07% | 0.000766 | 0.000803 | 0.000749 | 8,552,794.00 |
| 04 Abr 2024 | 0.000765 | 0.00000200 | 0.26% | 0.00076 | 0.000802 | 0.000753 | 11,861,037.00 |
| 03 Abr 2024 | 0.000763 | -0.000023 | -2.92% | 0.000789 | 0.0008 | 0.000755 | 12,650,533.00 |
| 02 Abr 2024 | 0.000787 | 0.000013 | 1.68% | 0.000771 | 0.000793 | 0.000734 | 9,374,813.00 |
| 01 Abr 2024 | 0.000773 | 0.00000800 | 1.05% | 0.000765 | 0.000842 | 0.000737 | 44,098,759.00 |
| 31 Mar 2024 | 0.000765 | -0.00000700 | -0.91% | 0.000772 | 0.000792 | 0.000755 | 11,772,092.00 |
| 30 Mar 2024 | 0.000772 | -0.00000200 | -0.26% | 0.000773 | 0.000783 | 0.000733 | 5,904,805.00 |
| 29 Mar 2024 | 0.000773 | 0.000025 | 3.34% | 0.000748 | 0.000775 | 0.000705 | 12,859,213.00 |
| 28 Mar 2024 | 0.000748 | -0.00009 | -10.73% | 0.00084 | 0.000846 | 0.00071 | 16,958,783.00 |
| 27 Mar 2024 | 0.000839 | 0.000014 | 1.70% | 0.000825 | 0.000841 | 0.000783 | 17,893,196.00 |
| 26 Mar 2024 | 0.000825 | -0.000035 | -4.07% | 0.00086 | 0.000874 | 0.000816 | 15,144,259.00 |
| 25 Mar 2024 | 0.000859 | 0.00003 | 3.62% | 0.000956 | 0.001001 | 0.00085 | 53,161,812.00 |
| 24 Mar 2024 | 0.000829 | -0.00000900 | -1.07% | 0.000837 | 0.000866 | 0.000826 | 16,257,681.00 |
| 23 Mar 2024 | 0.000839 | -0.000024 | -2.78% | 0.000866 | 0.000886 | 0.000801 | 18,920,228.00 |
| 22 Mar 2024 | 0.000863 | -0.000011 | -1.26% | 0.000874 | 0.000886 | 0.000847 | 16,411,000.00 |
| 21 Mar 2024 | 0.000873 | 0.000029 | 3.44% | 0.000842 | 0.000912 | 0.000831 | 18,284,049.00 |
| 20 Mar 2024 | 0.000844 | 0.000019 | 2.30% | 0.000821 | 0.000871 | 0.000804 | 16,564,398.00 |
| 19 Mar 2024 | 0.000825 | -0.000021 | -2.48% | 0.000844 | 0.00086 | 0.000801 | 15,240,477.00 |
| 18 Mar 2024 | 0.000846 | 0.00001 | 1.20% | 0.000956 | 0.001001 | 0.00082 | 50,444,385.00 |
| 17 Mar 2024 | 0.000836 | 0.000026 | 3.21% | 0.000816 | 0.000838 | 0.000783 | 16,901,681.00 |
| 16 Mar 2024 | 0.00081 | -0.000051 | -5.93% | 0.000862 | 0.000869 | 0.000789 | 17,447,141.00 |
| 15 Mar 2024 | 0.000861 | -0.000033 | -3.69% | 0.000956 | 0.001001 | 0.00084 | 54,692,687.00 |
| 14 Mar 2024 | 0.000893 | -0.000068 | -7.07% | 0.000961 | 0.000963 | 0.000856 | 16,546,484.00 |
| 13 Mar 2024 | 0.000962 | -0.000032 | -3.22% | 0.000994 | 0.001015 | 0.000957 | 15,583,810.00 |
| 12 Mar 2024 | 0.000993 | 0.000057 | 6.09% | 0.000937 | 0.001029 | 0.000926 | 15,336,428.00 |
| 11 Mar 2024 | 0.000936 | 0.000042 | 4.70% | 0.000956 | 0.001001 | 0.000879 | 41,412,408.00 |
| 10 Mar 2024 | 0.000894 | -0.000164 | -15.50% | 0.001056 | 0.001065 | 0.000875 | 15,995,946.00 |
| 09 Mar 2024 | 0.001058 | 0.00000700 | 0.67% | 0.001051 | 0.001067 | 0.001019 | 13,861,421.00 |
| 08 Mar 2024 | 0.001051 | 0.000047 | 4.68% | 0.001007 | 0.001152 | 0.001007 | 15,090,359.00 |
| 07 Mar 2024 | 0.001005 | 0.000051 | 5.35% | 0.000956 | 0.001167 | 0.00095 | 16,090,007.00 |
| 06 Mar 2024 | 0.000953 | -0.00000500 | -0.52% | 0.000961 | 0.000976 | 0.000899 | 16,585,595.00 |
| 05 Mar 2024 | 0.000958 | 0.00005 | 5.51% | 0.000908 | 0.000958 | 0.000843 | 15,459,927.00 |
| 04 Mar 2024 | 0.000908 | 0.000037 | 4.25% | 0.000849 | 0.000966 | 0.000824 | 29,187,763.00 |
| 03 Mar 2024 | 0.000871 | -0.000053 | -5.74% | 0.000924 | 0.000931 | 0.000852 | 17,194,010.00 |
| 02 Mar 2024 | 0.000924 | 0.000031 | 3.47% | 0.000892 | 0.000934 | 0.000892 | 16,544,191.00 |
| 01 Mar 2024 | 0.000893 | 0.00002 | 2.29% | 0.000869 | 0.000913 | 0.000869 | 16,871,477.00 |
| 29 Feb 2024 | 0.000872 | 0.00003 | 3.56% | 0.000849 | 0.000905 | 0.000793 | 16,647,381.00 |
| 28 Feb 2024 | 0.000842 | -0.00000046 | -0.05% | 0.000844 | 0.000943 | 0.000768 | 17,523,538.00 |
| 27 Feb 2024 | 0.000843 | 0.000049 | 6.17% | 0.000795 | 0.000855 | 0.000792 | 17,357,737.00 |
| 26 Feb 2024 | 0.000794 | 0.000016 | 2.06% | 0.000896 | 0.000898 | 0.000725 | 32,275,615.00 |
| 25 Feb 2024 | 0.000778 | 0.00000081 | 0.10% | 0.000778 | 0.000802 | 0.000754 | 17,567,072.00 |
| 24 Feb 2024 | 0.000778 | 0.000046 | 6.29% | 0.000731 | 0.000781 | 0.000727 | 20,427,892.00 |
| 23 Feb 2024 | 0.000731 | 0.000018 | 2.53% | 0.000712 | 0.000741 | 0.000704 | 17,754,163.00 |
| 22 Feb 2024 | 0.000713 | -0.000032 | -4.30% | 0.00074 | 0.00076 | 0.000703 | 17,356,650.00 |
| 21 Feb 2024 | 0.000744 | -0.000039 | -4.98% | 0.000783 | 0.000816 | 0.000743 | 16,269,468.00 |
| 20 Feb 2024 | 0.000784 | 0.000018 | 2.35% | 0.000766 | 0.0008 | 0.000731 | 18,960,011.00 |
| 19 Feb 2024 | 0.000766 | -0.00001 | -1.29% | 0.000896 | 0.000898 | 0.000725 | 23,870,011.00 |
| 18 Feb 2024 | 0.000776 | -0.000033 | -4.08% | 0.000808 | 0.000818 | 0.000763 | 17,501,084.00 |
| 17 Feb 2024 | 0.000809 | 0.000022 | 2.80% | 0.000785 | 0.000832 | 0.000775 | 19,331,570.00 |
| 16 Feb 2024 | 0.000787 | -0.00000400 | -0.51% | 0.000792 | 0.000809 | 0.000773 | 18,821,177.00 |
| 15 Feb 2024 | 0.000791 | 0.000012 | 1.54% | 0.000778 | 0.000799 | 0.000761 | 18,786,866.00 |
| 14 Feb 2024 | 0.00078 | 0.000014 | 1.83% | 0.000765 | 0.000807 | 0.000761 | 17,650,170.00 |
| 13 Feb 2024 | 0.000766 | -0.00000400 | -0.52% | 0.000774 | 0.000791 | 0.000751 | 16,785,830.00 |
| 12 Feb 2024 | 0.00077 | -0.000031 | -3.87% | 0.000896 | 0.000898 | 0.000725 | 20,716,919.00 |
| 11 Feb 2024 | 0.000801 | 0.000077 | 10.62% | 0.000724 | 0.00083 | 0.000723 | 17,389,810.00 |
| 10 Feb 2024 | 0.000725 | -0.000046 | -5.96% | 0.000773 | 0.000778 | 0.000724 | 18,223,175.00 |
| 09 Feb 2024 | 0.000771 | -0.000125 | -13.95% | 0.000896 | 0.000898 | 0.000694 | 18,362,082.00 |
