Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARPAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0687 | 0.0038 | 5.86% | 0.0648 | 0.0695 | 0.064 | 1,722,923.00 |
| 02 May 2024 | 0.0649 | 0.0015 | 2.37% | 0.0636 | 0.0657 | 0.0614 | 1,384,579.00 |
| 01 May 2024 | 0.0634 | -0.0002 | -0.31% | 0.0638 | 0.0643 | 0.0586 | 2,817,548.00 |
| 30 Abr 2024 | 0.0636 | -0.00485 | -7.09% | 0.06836 | 0.06921 | 0.0612 | 1,702,324.00 |
| 29 Abr 2024 | 0.06845 | -0.00065 | -0.94% | 0.06832 | 0.0699 | 0.0663 | 3,021,078.00 |
| 28 Abr 2024 | 0.0691 | -0.00138 | -1.96% | 0.0703 | 0.0724 | 0.0689 | 1,123,298.00 |
| 27 Abr 2024 | 0.07048 | 0.00048 | 0.69% | 0.0701 | 0.0715 | 0.06626 | 1,392,479.00 |
| 26 Abr 2024 | 0.070 | -0.002 | -2.78% | 0.0719 | 0.0725 | 0.0697 | 1,653,714.00 |
| 25 Abr 2024 | 0.072 | -0.0043 | -5.64% | 0.0749 | 0.0749 | 0.0694 | 1,854,061.00 |
| 24 Abr 2024 | 0.0763 | 0.00 | 0.00% | 0.0763 | 0.0782 | 0.07142 | 1,776,632.00 |
| 23 Abr 2024 | 0.0763 | -0.001 | -1.29% | 0.0773 | 0.0783 | 0.0747 | 4,817,651.00 |
| 22 Abr 2024 | 0.0773 | 0.0024 | 3.20% | 0.0779 | 0.0788 | 0.0749 | 3,124,006.00 |
| 21 Abr 2024 | 0.0749 | -0.0016 | -2.09% | 0.0759 | 0.0769 | 0.0737 | 1,925,614.00 |
| 20 Abr 2024 | 0.0765 | 0.0058 | 8.20% | 0.0698 | 0.077 | 0.0692 | 4,432,077.00 |
| 19 Abr 2024 | 0.0707 | 0.0005 | 0.71% | 0.0702 | 0.0728 | 0.0642 | 7,549,151.00 |
| 18 Abr 2024 | 0.0702 | 0.0019 | 2.78% | 0.0685 | 0.0712 | 0.0661 | 2,451,388.00 |
| 17 Abr 2024 | 0.0683 | -0.0027 | -3.80% | 0.0708 | 0.0712 | 0.0655 | 3,480,795.00 |
| 16 Abr 2024 | 0.071 | -0.0001 | -0.14% | 0.0712 | 0.0731 | 0.0662 | 5,878,177.00 |
| 15 Abr 2024 | 0.0711 | -0.0063 | -8.14% | 0.0769 | 0.081 | 0.0687 | 16,588,121.00 |
| 14 Abr 2024 | 0.0774 | 0.0051 | 7.05% | 0.0716 | 0.0792 | 0.0688 | 12,938,719.00 |
| 13 Abr 2024 | 0.0723 | -0.0076 | -9.51% | 0.0789 | 0.0891 | 0.062 | 17,860,186.00 |
| 12 Abr 2024 | 0.0799 | -0.0192 | -19.37% | 0.0992 | 0.1024 | 0.0753 | 15,185,909.00 |
| 11 Abr 2024 | 0.0991 | -0.0018 | -1.78% | 0.101 | 0.1035 | 0.0953 | 9,979,059.00 |
| 10 Abr 2024 | 0.1009 | -0.0028 | -2.70% | 0.1028 | 0.107 | 0.096 | 16,752,050.00 |
| 09 Abr 2024 | 0.1037 | 0.0034 | 3.39% | 0.1004 | 0.1061 | 0.0937 | 15,893,936.00 |
| 08 Abr 2024 | 0.1003 | 0.005 | 5.25% | 0.0953 | 0.1028 | 0.09309 | 20,750,604.00 |
| 07 Abr 2024 | 0.0953 | 0.0025 | 2.69% | 0.0925 | 0.0992 | 0.0923 | 15,170,953.00 |
| 06 Abr 2024 | 0.0928 | 0.0026 | 2.88% | 0.0897 | 0.09375 | 0.0893 | 4,713,734.00 |
| 05 Abr 2024 | 0.0902 | -0.0004 | -0.44% | 0.0901 | 0.0914 | 0.0848 | 3,930,790.00 |
| 04 Abr 2024 | 0.0906 | 0.0022 | 2.49% | 0.0873 | 0.093 | 0.0838 | 7,439,200.00 |
| 03 Abr 2024 | 0.0884 | 0.0024 | 2.79% | 0.0858 | 0.0945 | 0.0821 | 14,166,331.00 |
| 02 Abr 2024 | 0.086 | -0.007 | -7.53% | 0.0927 | 0.093 | 0.0853 | 19,996,211.00 |
| 01 Abr 2024 | 0.093 | -0.004 | -4.12% | 0.0967 | 0.0974 | 0.0888 | 14,178,401.00 |
| 31 Mar 2024 | 0.097 | -0.0007 | -0.72% | 0.0973 | 0.1008 | 0.0968 | 8,507,281.00 |
| 30 Mar 2024 | 0.0977 | -0.0008 | -0.81% | 0.098 | 0.1085 | 0.0958 | 26,082,645.00 |
| 29 Mar 2024 | 0.0985 | -0.0019 | -1.89% | 0.1029 | 0.1191 | 0.08887 | 67,361,916.00 |
| 28 Mar 2024 | 0.1004 | 0.0133 | 15.27% | 0.0875 | 0.1065 | 0.0862 | 29,717,458.00 |
| 27 Mar 2024 | 0.0871 | -0.0039 | -4.29% | 0.0911 | 0.0928 | 0.0861 | 5,953,432.00 |
| 26 Mar 2024 | 0.091 | 0.0023 | 2.59% | 0.0893 | 0.0932 | 0.0877 | 10,780,514.00 |
| 25 Mar 2024 | 0.0887 | 0.0013 | 1.49% | 0.0871 | 0.0921 | 0.0843 | 20,848,175.00 |
| 24 Mar 2024 | 0.0874 | 0.0021 | 2.46% | 0.0851 | 0.0897 | 0.0835 | 15,558,431.00 |
| 23 Mar 2024 | 0.0853 | 0.0027 | 3.27% | 0.0828 | 0.092 | 0.082 | 15,898,653.00 |
| 22 Mar 2024 | 0.0826 | 0.0009 | 1.10% | 0.0817 | 0.09295 | 0.0804 | 34,405,881.00 |
| 21 Mar 2024 | 0.0817 | 0.0025 | 3.16% | 0.0791 | 0.0825 | 0.0769 | 15,493,856.00 |
| 20 Mar 2024 | 0.0792 | 0.0075 | 10.46% | 0.0714 | 0.0798 | 0.0682 | 12,770,644.00 |
| 19 Mar 2024 | 0.0717 | -0.0076 | -9.58% | 0.0794 | 0.0806 | 0.0691 | 14,348,538.00 |
| 18 Mar 2024 | 0.0793 | -0.0065 | -7.58% | 0.0854 | 0.0869 | 0.0773 | 12,473,606.00 |
| 17 Mar 2024 | 0.0858 | 0.0027 | 3.25% | 0.0835 | 0.0888 | 0.079 | 25,006,562.00 |
| 16 Mar 2024 | 0.0831 | -0.0138 | -14.24% | 0.0968 | 0.0983 | 0.0818 | 30,222,150.00 |
| 15 Mar 2024 | 0.0969 | 0.0046 | 4.98% | 0.0924 | 0.1123 | 0.0854 | 129,620,444.00 |
| 14 Mar 2024 | 0.0923 | -0.0039 | -4.05% | 0.0963 | 0.0966 | 0.0855 | 26,602,589.00 |
| 13 Mar 2024 | 0.0962 | -0.0148 | -13.33% | 0.1099 | 0.110 | 0.0855 | 95,636,011.00 |
| 12 Mar 2024 | 0.111 | 0.0306 | 38.06% | 0.0806 | 0.145 | 0.0772 | 109,226,067.00 |
| 11 Mar 2024 | 0.0804 | 0.0024 | 3.08% | 0.0779 | 0.0824 | 0.07345 | 13,641,525.00 |
| 10 Mar 2024 | 0.078 | -0.0002 | -0.26% | 0.078 | 0.0829 | 0.0753 | 9,944,255.00 |
| 09 Mar 2024 | 0.0782 | 0.0038 | 5.11% | 0.0742 | 0.0792 | 0.0738 | 7,832,672.00 |
| 08 Mar 2024 | 0.0744 | -0.0007 | -0.93% | 0.0754 | 0.0757 | 0.06882 | 8,081,865.00 |
| 07 Mar 2024 | 0.0751 | 0.006 | 8.68% | 0.0689 | 0.0775 | 0.0672 | 11,479,969.00 |
| 06 Mar 2024 | 0.0691 | 0.0024 | 3.60% | 0.0666 | 0.0699 | 0.0645 | 8,463,057.00 |
| 05 Mar 2024 | 0.0667 | -0.0089 | -11.77% | 0.0757 | 0.0768 | 0.0589 | 15,865,802.00 |
| 04 Mar 2024 | 0.0756 | 0.002 | 2.72% | 0.0731 | 0.0817 | 0.0715 | 16,846,463.00 |
| 03 Mar 2024 | 0.0736 | -0.0004 | -0.54% | 0.0738 | 0.0751 | 0.06613 | 5,199,938.00 |
| 02 Mar 2024 | 0.074 | 0.00249 | 3.48% | 0.0714 | 0.0741 | 0.06584 | 4,182,925.00 |
| 01 Mar 2024 | 0.07151 | 0.00441 | 6.57% | 0.0671 | 0.0718 | 0.0671 | 3,169,034.00 |
| 29 Feb 2024 | 0.0671 | -0.0016 | -2.33% | 0.069 | 0.0726 | 0.0645 | 5,459,527.00 |
| 28 Feb 2024 | 0.0687 | -0.0002 | -0.29% | 0.069 | 0.0706 | 0.06108 | 6,997,551.00 |
| 27 Feb 2024 | 0.0689 | 0.00048 | 0.70% | 0.0683 | 0.0706 | 0.068 | 3,039,979.00 |
| 26 Feb 2024 | 0.06842 | 0.00092 | 1.36% | 0.0673 | 0.069 | 0.06535 | 3,264,634.00 |
| 25 Feb 2024 | 0.0675 | 0.0002 | 0.30% | 0.0675 | 0.0681 | 0.0659 | 3,017,874.00 |
| 24 Feb 2024 | 0.0673 | 0.00168 | 2.56% | 0.0658 | 0.0676 | 0.0643 | 2,139,090.00 |
| 23 Feb 2024 | 0.06562 | -0.00038 | -0.58% | 0.0664 | 0.0668 | 0.06337 | 4,198,156.00 |
| 22 Feb 2024 | 0.066 | -0.0005 | -0.75% | 0.066 | 0.06854 | 0.0646 | 7,243,722.00 |
| 21 Feb 2024 | 0.0665 | 0.00 | 0.00% | 0.0664 | 0.0679 | 0.0632 | 8,885,909.00 |
| 20 Feb 2024 | 0.0665 | -0.0029 | -4.18% | 0.06979 | 0.0757 | 0.0633 | 16,370,751.00 |
| 19 Feb 2024 | 0.0694 | 0.002 | 2.97% | 0.0676 | 0.0741 | 0.0675 | 12,881,994.00 |
| 18 Feb 2024 | 0.0674 | 0.0018 | 2.74% | 0.06543 | 0.0692 | 0.0642 | 6,902,374.00 |
| 17 Feb 2024 | 0.0656 | 0.0005 | 0.77% | 0.06505 | 0.0658 | 0.0622 | 4,571,945.00 |
| 16 Feb 2024 | 0.0651 | 0.0033 | 5.34% | 0.062 | 0.0678 | 0.0611 | 12,790,335.00 |
| 15 Feb 2024 | 0.0618 | 0.0014 | 2.32% | 0.0605 | 0.069 | 0.0604 | 20,068,644.00 |
| 14 Feb 2024 | 0.0604 | 0.0025 | 4.32% | 0.058 | 0.0604 | 0.0574 | 4,374,820.00 |
| 13 Feb 2024 | 0.0579 | 0.0005 | 0.87% | 0.0577 | 0.05931 | 0.0565 | 6,037,457.00 |
| 12 Feb 2024 | 0.0574 | 0.0016 | 2.87% | 0.0557 | 0.0578 | 0.0552 | 3,012,323.00 |
| 11 Feb 2024 | 0.0558 | -0.0004 | -0.71% | 0.0563 | 0.0573 | 0.0555 | 1,887,041.00 |
| 10 Feb 2024 | 0.0562 | -0.0001 | -0.18% | 0.0562 | 0.0577 | 0.0551 | 2,535,034.00 |
| 09 Feb 2024 | 0.0563 | 0.0007 | 1.26% | 0.0554 | 0.0569 | 0.0553 | 2,407,122.00 |
| 08 Feb 2024 | 0.0556 | -0.0013 | -2.28% | 0.057 | 0.0572 | 0.0552 | 3,417,241.00 |
| 07 Feb 2024 | 0.0569 | 0.001701 | 3.08% | 0.0553 | 0.0572 | 0.0547 | 1,977,008.00 |
| 06 Feb 2024 | 0.055199 | -0.000103 | -0.19% | 0.055207 | 0.06633 | 0.0542 | 1,717,628.00 |
| 05 Feb 2024 | 0.055302 | -0.000098 | -0.18% | 0.055049 | 0.058 | 0.0541 | 4,115,489.00 |
| 04 Feb 2024 | 0.0554 | -0.0011 | -1.95% | 0.0559 | 0.0565 | 0.05504 | 1,499,912.00 |
| 03 Feb 2024 | 0.0565 | 0.0015 | 2.73% | 0.0571 | 0.0574 | 0.056 | 2,589,038.00 |
