ARIA20USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.691871 | -0.008994 | -1.28% | 0.647377 | 0.714815 | 0.644168 | 0.00 |
05 May 2024 | 0.700865 | 0.001378 | 0.20% | 0.699623 | 0.707041 | 0.689454 | 0.00 |
04 May 2024 | 0.699487 | 0.010377 | 1.51% | 0.688637 | 0.70557 | 0.685326 | 0.00 |
03 May 2024 | 0.68911 | 0.041378 | 6.39% | 0.647377 | 0.693529 | 0.644168 | 0.00 |
02 May 2024 | 0.647732 | 0.007774 | 1.21% | 0.637703 | 0.652718 | 0.623145 | 0.00 |
01 May 2024 | 0.639958 | -0.026294 | -3.95% | 0.663865 | 0.664488 | 0.618842 | 0.00 |
30 Abr 2024 | 0.666252 | -0.032738 | -4.68% | 0.699022 | 0.70824 | 0.647125 | 0.00 |
29 Abr 2024 | 0.698989 | 0.009145 | 1.33% | 0.711069 | 0.718754 | 0.676841 | 0.00 |
28 Abr 2024 | 0.689845 | -0.005049 | -0.73% | 0.694354 | 0.703758 | 0.687256 | 0.00 |
27 Abr 2024 | 0.694894 | -0.003672 | -0.53% | 0.698032 | 0.699671 | 0.684424 | 0.00 |
26 Abr 2024 | 0.698566 | -0.007536 | -1.07% | 0.706107 | 0.709244 | 0.693683 | 0.00 |
25 Abr 2024 | 0.706102 | 0.003112 | 0.44% | 0.703771 | 0.714591 | 0.687621 | 0.00 |
24 Abr 2024 | 0.70299 | -0.02391 | -3.29% | 0.727196 | 0.734477 | 0.696054 | 0.00 |
23 Abr 2024 | 0.7269 | -0.005348 | -0.73% | 0.731467 | 0.735788 | 0.72126 | 0.00 |
22 Abr 2024 | 0.732248 | 0.020612 | 2.90% | 0.711069 | 0.736387 | 0.708183 | 0.00 |
21 Abr 2024 | 0.711636 | 0.000839 | 0.12% | 0.709341 | 0.719289 | 0.703803 | 0.00 |
20 Abr 2024 | 0.710797 | 0.009458 | 1.35% | 0.698886 | 0.716632 | 0.692634 | 0.00 |
19 Abr 2024 | 0.70134 | 0.005858 | 0.84% | 0.694052 | 0.717187 | 0.652642 | 0.00 |
18 Abr 2024 | 0.695481 | 0.023982 | 3.57% | 0.671049 | 0.702239 | 0.666284 | 0.00 |
17 Abr 2024 | 0.671499 | -0.02624 | -3.76% | 0.699091 | 0.705814 | 0.655535 | 0.00 |
16 Abr 2024 | 0.697739 | 0.003084 | 0.44% | 0.694492 | 0.70389 | 0.675877 | 0.00 |
15 Abr 2024 | 0.694655 | -0.025765 | -3.58% | 0.704302 | 0.731968 | 0.680752 | 0.00 |
14 Abr 2024 | 0.72042 | 0.0143 | 2.03% | 0.704302 | 0.721036 | 0.680752 | 0.00 |
13 Abr 2024 | 0.70612 | -0.028943 | -3.94% | 0.734698 | 0.743996 | 0.674542 | 0.00 |
12 Abr 2024 | 0.735063 | -0.032209 | -4.20% | 0.766599 | 0.779591 | 0.723007 | 0.00 |
11 Abr 2024 | 0.767271 | -0.005329 | -0.69% | 0.772625 | 0.780274 | 0.761774 | 0.00 |
10 Abr 2024 | 0.7726 | 0.015106 | 1.99% | 0.756809 | 0.778424 | 0.739589 | 0.00 |
09 Abr 2024 | 0.757495 | -0.027725 | -3.53% | 0.784089 | 0.785622 | 0.747654 | 0.00 |
08 Abr 2024 | 0.78522 | 0.02491 | 3.28% | 0.750337 | 0.795864 | 0.743332 | 0.00 |
07 Abr 2024 | 0.76031 | 0.005246 | 0.69% | 0.75451 | 0.769287 | 0.754497 | 0.00 |
06 Abr 2024 | 0.755064 | 0.010556 | 1.42% | 0.742123 | 0.76204 | 0.739129 | 0.00 |
05 Abr 2024 | 0.744508 | -0.005077 | -0.68% | 0.750337 | 0.752429 | 0.722872 | 0.00 |
04 Abr 2024 | 0.749585 | 0.025347 | 3.50% | 0.723477 | 0.758861 | 0.713002 | 0.00 |
03 Abr 2024 | 0.724237 | 0.007337 | 1.02% | 0.717196 | 0.732897 | 0.707326 | 0.00 |
02 Abr 2024 | 0.716901 | -0.048212 | -6.30% | 0.762785 | 0.762785 | 0.707196 | 0.00 |
01 Abr 2024 | 0.765113 | -0.015288 | -1.96% | 0.766526 | 0.785062 | 0.746963 | 0.00 |
31 Mar 2024 | 0.780401 | 0.017583 | 2.31% | 0.763564 | 0.780957 | 0.76344 | 0.00 |
30 Mar 2024 | 0.762818 | -0.002571 | -0.34% | 0.764901 | 0.770281 | 0.762098 | 0.00 |
29 Mar 2024 | 0.765389 | -0.009445 | -1.22% | 0.774918 | 0.77668 | 0.756692 | 0.00 |
28 Mar 2024 | 0.774834 | 0.016735 | 2.21% | 0.761051 | 0.784122 | 0.755019 | 0.00 |
27 Mar 2024 | 0.758099 | -0.008398 | -1.10% | 0.766526 | 0.785062 | 0.748761 | 0.00 |
26 Mar 2024 | 0.766497 | 0.000787 | 0.10% | 0.7641 | 0.783489 | 0.760106 | 0.00 |
25 Mar 2024 | 0.76571 | 0.02838 | 3.85% | 0.680468 | 0.779666 | 0.666313 | 0.00 |
24 Mar 2024 | 0.737329 | 0.03265 | 4.63% | 0.701687 | 0.73992 | 0.699066 | 0.00 |
23 Mar 2024 | 0.704679 | 0.010056 | 1.45% | 0.697851 | 0.721353 | 0.690282 | 0.00 |
22 Mar 2024 | 0.694624 | -0.022303 | -3.11% | 0.717249 | 0.729643 | 0.6823 | 0.00 |
21 Mar 2024 | 0.716927 | -0.025746 | -3.47% | 0.743823 | 0.746773 | 0.707813 | 0.00 |
20 Mar 2024 | 0.742673 | 0.061566 | 9.04% | 0.680468 | 0.745796 | 0.666313 | 0.00 |
19 Mar 2024 | 0.681107 | -0.061034 | -8.22% | 0.741438 | 0.74589 | 0.673951 | 0.00 |
18 Mar 2024 | 0.742141 | -0.006454 | -0.86% | 0.799914 | 0.807932 | 0.723155 | 0.00 |
17 Mar 2024 | 0.748595 | 0.034391 | 4.82% | 0.718763 | 0.753643 | 0.70719 | 0.00 |
16 Mar 2024 | 0.714205 | -0.04824 | -6.33% | 0.761686 | 0.7665 | 0.711994 | 0.00 |
15 Mar 2024 | 0.762444 | -0.02013 | -2.57% | 0.799914 | 0.807932 | 0.723155 | 0.00 |
14 Mar 2024 | 0.782574 | -0.018091 | -2.26% | 0.799914 | 0.807932 | 0.75145 | 0.00 |
13 Mar 2024 | 0.800665 | 0.018034 | 2.30% | 0.781846 | 0.807098 | 0.781143 | 0.00 |
12 Mar 2024 | 0.782632 | -0.007494 | -0.95% | 0.791966 | 0.799034 | 0.758167 | 0.00 |
11 Mar 2024 | 0.790125 | 0.034105 | 4.51% | 0.697854 | 0.798248 | 0.694982 | 0.00 |
10 Mar 2024 | 0.75602 | 0.005774 | 0.77% | 0.749929 | 0.766419 | 0.747729 | 0.00 |
09 Mar 2024 | 0.750247 | 0.002239 | 0.30% | 0.748028 | 0.752076 | 0.745202 | 0.00 |
08 Mar 2024 | 0.748008 | 0.013425 | 1.83% | 0.733503 | 0.766893 | 0.727933 | 0.00 |
07 Mar 2024 | 0.734582 | 0.010906 | 1.51% | 0.722496 | 0.745312 | 0.719901 | 0.00 |
06 Mar 2024 | 0.723676 | 0.018976 | 2.69% | 0.697854 | 0.74022 | 0.688156 | 0.00 |
05 Mar 2024 | 0.704699 | -0.037768 | -5.09% | 0.747925 | 0.756202 | 0.664563 | 0.00 |
04 Mar 2024 | 0.742467 | 0.052733 | 7.65% | 0.670123 | 0.749871 | 0.66589 | 0.00 |
03 Mar 2024 | 0.689734 | 0.010509 | 1.55% | 0.678897 | 0.692602 | 0.673225 | 0.00 |
02 Mar 2024 | 0.679224 | -0.005618 | -0.82% | 0.684126 | 0.684126 | 0.674932 | 0.00 |
01 Mar 2024 | 0.684843 | 0.011982 | 1.78% | 0.670123 | 0.691493 | 0.66589 | 0.00 |
29 Feb 2024 | 0.672861 | -0.011388 | -1.66% | 0.682328 | 0.697051 | 0.662652 | 0.00 |
28 Feb 2024 | 0.684249 | 0.060127 | 9.63% | 0.624592 | 0.700782 | 0.621321 | 0.00 |
27 Feb 2024 | 0.624123 | 0.027081 | 4.54% | 0.598146 | 0.630615 | 0.596942 | 0.00 |
26 Feb 2024 | 0.597041 | 0.030219 | 5.33% | 0.496852 | 0.601784 | 0.49563 | 0.00 |
25 Feb 2024 | 0.566823 | 0.002271 | 0.40% | 0.564645 | 0.568907 | 0.561586 | 0.00 |
24 Feb 2024 | 0.564552 | 0.007525 | 1.35% | 0.555714 | 0.566012 | 0.553906 | 0.00 |
23 Feb 2024 | 0.557027 | -0.004741 | -0.84% | 0.561735 | 0.563852 | 0.553404 | 0.00 |
22 Feb 2024 | 0.561769 | -0.007138 | -1.25% | 0.56707 | 0.569686 | 0.557783 | 0.00 |
21 Feb 2024 | 0.568907 | -0.003921 | -0.68% | 0.572238 | 0.573637 | 0.555001 | 0.00 |
20 Feb 2024 | 0.572827 | 0.006008 | 1.06% | 0.567278 | 0.579905 | 0.556484 | 0.00 |
19 Feb 2024 | 0.566819 | -0.004124 | -0.72% | 0.496852 | 0.574874 | 0.49563 | 0.00 |
18 Feb 2024 | 0.570944 | 0.004359 | 0.77% | 0.565507 | 0.573769 | 0.560958 | 0.00 |
17 Feb 2024 | 0.566585 | -0.005295 | -0.93% | 0.571188 | 0.571679 | 0.554902 | 0.00 |
16 Feb 2024 | 0.571881 | 0.002857 | 0.50% | 0.568822 | 0.575134 | 0.565612 | 0.00 |
15 Feb 2024 | 0.569024 | 0.000939 | 0.17% | 0.567614 | 0.578781 | 0.562405 | 0.00 |
14 Feb 2024 | 0.568084 | 0.024127 | 4.44% | 0.544646 | 0.570038 | 0.539592 | 0.00 |
13 Feb 2024 | 0.543958 | -0.003866 | -0.71% | 0.547162 | 0.551677 | 0.529958 | 0.00 |
12 Feb 2024 | 0.547824 | 0.020142 | 3.82% | 0.496852 | 0.551102 | 0.49563 | 0.00 |
11 Feb 2024 | 0.527682 | 0.004025 | 0.77% | 0.522315 | 0.531729 | 0.521178 | 0.00 |
10 Feb 2024 | 0.523657 | 0.007186 | 1.39% | 0.517175 | 0.527433 | 0.513605 | 0.00 |
09 Feb 2024 | 0.516471 | 0.019725 | 3.97% | 0.496852 | 0.527853 | 0.49563 | 0.00 |
08 Feb 2024 | 0.496745 | 0.011809 | 2.44% | 0.486375 | 0.499437 | 0.485811 | 0.00 |
07 Feb 2024 | 0.484937 | 0.01271 | 2.69% | 0.472039 | 0.485965 | 0.468312 | 0.00 |