Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARGONUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.001365 | -0.000026 | -1.87% | 0.001357 | 0.001406 | 0.001333 | 4,490,021.00 |
| 20 May 2024 | 0.001391 | 0.00001 | 0.72% | 0.00127 | 0.001483 | 0.001201 | 1,539,193.00 |
| 19 May 2024 | 0.001381 | 0.000037 | 2.75% | 0.001343 | 0.001391 | 0.001321 | 2,146,453.00 |
| 18 May 2024 | 0.001343 | -0.000016 | -1.18% | 0.00136 | 0.001374 | 0.00133 | 654,588.00 |
| 17 May 2024 | 0.001359 | 0.00000500 | 0.37% | 0.001353 | 0.001434 | 0.00132 | 854,408.00 |
| 16 May 2024 | 0.001354 | 0.000078 | 6.11% | 0.001275 | 0.001354 | 0.001261 | 7,322,588.00 |
| 15 May 2024 | 0.001276 | 0.00000700 | 0.55% | 0.00127 | 0.001302 | 0.00126 | 5,655,832.00 |
| 14 May 2024 | 0.001268 | -0.000029 | -2.24% | 0.001297 | 0.001312 | 0.001259 | 4,534,350.00 |
| 13 May 2024 | 0.001297 | -0.000109 | -7.75% | 0.001606 | 0.001643 | 0.001142 | 4,326,641.00 |
| 12 May 2024 | 0.001406 | -0.000078 | -5.26% | 0.001486 | 0.001495 | 0.001373 | 4,276,274.00 |
| 11 May 2024 | 0.001484 | -0.00000048 | -0.03% | 0.001486 | 0.001529 | 0.001477 | 6,747,797.00 |
| 10 May 2024 | 0.001484 | -0.000124 | -7.71% | 0.001606 | 0.001643 | 0.001463 | 3,867,955.00 |
| 09 May 2024 | 0.001608 | 0.000033 | 2.09% | 0.001577 | 0.001666 | 0.001535 | 932,493.00 |
| 08 May 2024 | 0.001576 | -0.000024 | -1.50% | 0.001597 | 0.00161 | 0.001523 | 3,491,230.00 |
| 07 May 2024 | 0.0016 | -0.000242 | -13.14% | 0.001841 | 0.002018 | 0.001594 | 2,198,090.00 |
| 06 May 2024 | 0.001841 | 0.000023 | 1.26% | 0.001412 | 0.001856 | 0.001246 | 2,740,464.00 |
| 05 May 2024 | 0.001819 | 0.000104 | 6.09% | 0.001714 | 0.00187 | 0.001713 | 999,477.00 |
| 04 May 2024 | 0.001714 | -0.000025 | -1.44% | 0.001737 | 0.001815 | 0.001703 | 3,620,217.00 |
| 03 May 2024 | 0.001739 | 0.000244 | 16.34% | 0.001495 | 0.001747 | 0.001401 | 2,264,432.00 |
| 02 May 2024 | 0.001495 | 0.000065 | 4.55% | 0.001429 | 0.001559 | 0.001413 | 4,665,617.00 |
| 01 May 2024 | 0.00143 | 0.00001 | 0.70% | 0.001415 | 0.001629 | 0.001392 | 5,074,545.00 |
| 30 Abr 2024 | 0.00142 | 0.00000500 | 0.35% | 0.001412 | 0.001453 | 0.001385 | 6,803,491.00 |
| 29 Abr 2024 | 0.001415 | -0.000055 | -3.74% | 0.001222 | 0.001626 | 0.001208 | 5,485,923.00 |
| 28 Abr 2024 | 0.001469 | 0.000201 | 15.81% | 0.001269 | 0.001774 | 0.001254 | 2,610,148.00 |
| 27 Abr 2024 | 0.001269 | 0.000017 | 1.36% | 0.001253 | 0.001312 | 0.001212 | 5,408,440.00 |
| 26 Abr 2024 | 0.001251 | -0.000012 | -0.95% | 0.001262 | 0.001298 | 0.001247 | 6,807,722.00 |
| 25 Abr 2024 | 0.001263 | -0.000022 | -1.71% | 0.001287 | 0.0013 | 0.001229 | 3,361,925.00 |
| 24 Abr 2024 | 0.001285 | -0.000067 | -4.96% | 0.001353 | 0.001378 | 0.001276 | 1,566,376.00 |
| 23 Abr 2024 | 0.001352 | -0.00012 | -8.15% | 0.001472 | 0.001501 | 0.001346 | 4,680,394.00 |
| 22 Abr 2024 | 0.001473 | 0.000182 | 14.10% | 0.001222 | 0.001533 | 0.001208 | 3,016,366.00 |
| 21 Abr 2024 | 0.001291 | 0.00003 | 2.38% | 0.00126 | 0.001292 | 0.001227 | 2,186,940.00 |
| 20 Abr 2024 | 0.001261 | 0.000033 | 2.69% | 0.001222 | 0.001293 | 0.001208 | 2,593,932.00 |
| 19 Abr 2024 | 0.001227 | -0.000061 | -4.74% | 0.001286 | 0.001371 | 0.00121 | 3,505,698.00 |
| 18 Abr 2024 | 0.001288 | 0.000065 | 5.32% | 0.001226 | 0.00133 | 0.001195 | 3,911,964.00 |
| 17 Abr 2024 | 0.001223 | 0.00002 | 1.66% | 0.001202 | 0.001245 | 0.00115 | 2,227,893.00 |
| 16 Abr 2024 | 0.001203 | -0.000037 | -2.98% | 0.001239 | 0.00125 | 0.001171 | 968,657.00 |
| 15 Abr 2024 | 0.001241 | -0.00015 | -10.78% | 0.001385 | 0.001388 | 0.001195 | 2,096,419.00 |
| 14 Abr 2024 | 0.001391 | -0.00000200 | -0.14% | 0.001384 | 0.001401 | 0.001284 | 782,796.00 |
| 13 Abr 2024 | 0.001393 | -0.000099 | -6.64% | 0.001485 | 0.001531 | 0.001248 | 2,687,871.00 |
| 12 Abr 2024 | 0.001492 | 0.000159 | 11.95% | 0.001331 | 0.001711 | 0.00119 | 163,329.00 |
| 11 Abr 2024 | 0.001333 | -0.000012 | -0.89% | 0.001344 | 0.001393 | 0.001321 | 159,111.00 |
| 10 Abr 2024 | 0.001345 | 0.000082 | 6.49% | 0.001262 | 0.001352 | 0.001249 | 2,637,764.00 |
| 09 Abr 2024 | 0.001263 | -0.00014 | -9.97% | 0.001405 | 0.001607 | 0.001255 | 2,095,736.00 |
| 08 Abr 2024 | 0.001404 | 0.000022 | 1.59% | 0.00115 | 0.001427 | 0.001123 | 421,570.00 |
| 07 Abr 2024 | 0.001382 | 0.000071 | 5.41% | 0.001308 | 0.001383 | 0.001305 | 1,103,973.00 |
| 06 Abr 2024 | 0.001311 | 0.000015 | 1.16% | 0.001292 | 0.001324 | 0.001265 | 3,805,261.00 |
| 05 Abr 2024 | 0.001297 | 0.000032 | 2.53% | 0.001266 | 0.001308 | 0.001234 | 4,248,253.00 |
| 04 Abr 2024 | 0.001265 | 0.000103 | 8.88% | 0.001157 | 0.001309 | 0.001146 | 4,457,069.00 |
| 03 Abr 2024 | 0.001161 | 0.000014 | 1.22% | 0.00115 | 0.001179 | 0.001123 | 3,091,239.00 |
| 02 Abr 2024 | 0.001147 | -0.000153 | -11.77% | 0.001297 | 0.001317 | 0.001147 | 3,911,841.00 |
| 01 Abr 2024 | 0.0013 | -0.000011 | -0.84% | 0.001312 | 0.001649 | 0.001264 | 7,379,201.00 |
| 31 Mar 2024 | 0.001311 | -0.000057 | -4.17% | 0.001368 | 0.001524 | 0.001303 | 2,515,855.00 |
| 30 Mar 2024 | 0.001368 | 0.000032 | 2.40% | 0.001334 | 0.001418 | 0.001257 | 954,092.00 |
| 29 Mar 2024 | 0.001336 | 0.00016 | 13.59% | 0.001176 | 0.001339 | 0.001172 | 4,281,848.00 |
| 28 Mar 2024 | 0.001176 | -0.000082 | -6.52% | 0.00126 | 0.001308 | 0.00117 | 7,937,575.00 |
| 27 Mar 2024 | 0.001258 | -0.000284 | -18.42% | 0.001507 | 0.001523 | 0.001226 | 5,427,019.00 |
| 26 Mar 2024 | 0.001542 | 0.00011 | 7.67% | 0.001469 | 0.001618 | 0.001441 | 5,925,556.00 |
| 25 Mar 2024 | 0.001432 | -0.000088 | -5.79% | 0.001538 | 0.001588 | 0.001427 | 10,870,587.00 |
| 24 Mar 2024 | 0.001521 | 0.000011 | 0.73% | 0.001472 | 0.00155 | 0.001459 | 6,797,293.00 |
| 23 Mar 2024 | 0.001509 | -0.00005 | -3.21% | 0.001565 | 0.001601 | 0.001411 | 6,041,086.00 |
| 22 Mar 2024 | 0.001559 | 0.000022 | 1.43% | 0.001538 | 0.001588 | 0.001455 | 6,568,288.00 |
| 21 Mar 2024 | 0.001537 | 0.000095 | 6.59% | 0.001473 | 0.00156 | 0.001417 | 4,841,961.00 |
| 20 Mar 2024 | 0.001442 | 0.000205 | 16.53% | 0.001232 | 0.001483 | 0.00119 | 6,828,010.00 |
| 19 Mar 2024 | 0.001238 | -0.000102 | -7.62% | 0.001372 | 0.001439 | 0.00123 | 5,849,592.00 |
| 18 Mar 2024 | 0.001339 | -0.000114 | -7.84% | 0.001491 | 0.00151 | 0.001321 | 5,220,426.00 |
| 17 Mar 2024 | 0.001454 | -0.00013 | -8.21% | 0.001562 | 0.001571 | 0.001419 | 6,271,749.00 |
| 16 Mar 2024 | 0.001584 | 0.000087 | 5.81% | 0.001499 | 0.001627 | 0.001453 | 6,159,377.00 |
| 15 Mar 2024 | 0.001497 | -0.00029 | -16.23% | 0.001491 | 0.001722 | 0.001381 | 9,370,469.00 |
| 14 Mar 2024 | 0.001787 | -0.000056 | -3.04% | 0.001841 | 0.001845 | 0.001691 | 6,445,050.00 |
| 13 Mar 2024 | 0.001843 | 0.000095 | 5.43% | 0.00175 | 0.001862 | 0.001696 | 7,024,323.00 |
| 12 Mar 2024 | 0.001748 | -0.000124 | -6.62% | 0.001874 | 0.001882 | 0.001694 | 6,775,444.00 |
| 11 Mar 2024 | 0.001872 | 0.00024 | 14.72% | 0.001491 | 0.001877 | 0.001475 | 8,069,061.00 |
| 10 Mar 2024 | 0.001632 | 0.000065 | 4.15% | 0.001564 | 0.001632 | 0.00142 | 8,054,508.00 |
| 09 Mar 2024 | 0.001567 | -0.000068 | -4.16% | 0.001635 | 0.00169 | 0.001519 | 5,868,011.00 |
| 08 Mar 2024 | 0.001635 | 0.000051 | 3.22% | 0.001589 | 0.001647 | 0.001454 | 8,147,725.00 |
| 07 Mar 2024 | 0.001584 | 0.000097 | 6.52% | 0.001491 | 0.001672 | 0.001466 | 6,533,899.00 |
| 06 Mar 2024 | 0.001487 | 0.000033 | 2.27% | 0.00146 | 0.001635 | 0.001437 | 7,737,699.00 |
| 05 Mar 2024 | 0.001454 | -0.000107 | -6.85% | 0.001563 | 0.001681 | 0.001427 | 5,599,233.00 |
| 04 Mar 2024 | 0.001562 | 0.000064 | 4.27% | 0.00146 | 0.001619 | 0.001456 | 5,160,606.00 |
| 03 Mar 2024 | 0.001498 | 0.000026 | 1.77% | 0.001471 | 0.001637 | 0.001469 | 5,317,584.00 |
| 02 Mar 2024 | 0.001472 | -0.000073 | -4.73% | 0.001544 | 0.001648 | 0.00147 | 5,603,405.00 |
| 01 Mar 2024 | 0.001545 | 0.000035 | 2.32% | 0.001504 | 0.001587 | 0.001478 | 7,204,486.00 |
| 29 Feb 2024 | 0.00151 | 0.000028 | 1.89% | 0.00146 | 0.001532 | 0.001443 | 7,505,390.00 |
| 28 Feb 2024 | 0.001482 | -0.000041 | -2.69% | 0.001525 | 0.001532 | 0.001407 | 5,689,959.00 |
| 27 Feb 2024 | 0.001523 | 0.000126 | 9.00% | 0.001399 | 0.001527 | 0.001382 | 6,694,170.00 |
| 26 Feb 2024 | 0.001398 | -0.00000300 | -0.21% | 0.001415 | 0.001462 | 0.001268 | 7,230,270.00 |
| 25 Feb 2024 | 0.001401 | 0.000025 | 1.82% | 0.001377 | 0.001413 | 0.00135 | 9,152,995.00 |
| 24 Feb 2024 | 0.001376 | 0.00003 | 2.23% | 0.001344 | 0.00138 | 0.001327 | 5,025,266.00 |
| 23 Feb 2024 | 0.001345 | 0.000038 | 2.91% | 0.001336 | 0.001383 | 0.001287 | 5,754,687.00 |
| 22 Feb 2024 | 0.001307 | -0.00000300 | -0.23% | 0.001302 | 0.001349 | 0.001278 | 7,330,071.00 |
