Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARPAUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.0398 | -0.0004 | -1.00% | 0.0407 | 0.0408 | 0.0381 | 1,499,116.00 |
| 24 Jul 2024 | 0.0402 | -0.0012 | -2.90% | 0.0415 | 0.0421 | 0.0399 | 1,223,140.00 |
| 23 Jul 2024 | 0.0414 | -0.001427 | -3.33% | 0.042799 | 0.0449 | 0.0405 | 2,530,257.00 |
| 22 Jul 2024 | 0.042827 | -0.002473 | -5.46% | 0.045126 | 0.0454 | 0.04266 | 4,690,980.00 |
| 21 Jul 2024 | 0.0453 | 0.0007 | 1.57% | 0.0448 | 0.0455 | 0.0432 | 1,542,483.00 |
| 20 Jul 2024 | 0.0446 | 0.0001 | 0.22% | 0.0444 | 0.0452 | 0.0439 | 1,508,920.00 |
| 19 Jul 2024 | 0.0445 | 0.0013 | 3.01% | 0.0432 | 0.0446 | 0.0422 | 3,474,217.00 |
| 18 Jul 2024 | 0.0432 | -0.0004 | -0.92% | 0.0436 | 0.0446 | 0.0423 | 2,909,772.00 |
| 17 Jul 2024 | 0.0436 | -0.0003 | -0.68% | 0.0438 | 0.0455 | 0.043 | 2,114,038.00 |
| 16 Jul 2024 | 0.0439 | 0.000452 | 1.04% | 0.0436 | 0.04414 | 0.040944 | 4,606,489.00 |
| 15 Jul 2024 | 0.043448 | 0.001648 | 3.94% | 0.0417 | 0.0435 | 0.041512 | 3,693,293.00 |
| 14 Jul 2024 | 0.0418 | 0.0012 | 2.96% | 0.0406 | 0.0421 | 0.0403 | 2,655,273.00 |
| 13 Jul 2024 | 0.0406 | 0.0007 | 1.75% | 0.0401 | 0.0409 | 0.0398 | 2,072,685.00 |
| 12 Jul 2024 | 0.0399 | 0.0013 | 3.37% | 0.0388 | 0.0402 | 0.0385 | 2,112,402.00 |
| 11 Jul 2024 | 0.0386 | -0.0013 | -3.26% | 0.0399 | 0.0407 | 0.0385 | 2,953,300.00 |
| 10 Jul 2024 | 0.0399 | -0.000068 | -0.17% | 0.0401 | 0.0405 | 0.0389 | 3,227,459.00 |
| 09 Jul 2024 | 0.039968 | 0.002192 | 5.80% | 0.0378 | 0.0401 | 0.03759 | 4,405,391.00 |
| 08 Jul 2024 | 0.037776 | 0.000976 | 2.65% | 0.036764 | 0.039 | 0.035073 | 12,664,315.00 |
| 07 Jul 2024 | 0.0368 | -0.0022 | -5.64% | 0.0389 | 0.0393 | 0.0367 | 4,068,019.00 |
| 06 Jul 2024 | 0.039 | 0.0028 | 7.73% | 0.0361 | 0.0391 | 0.0361 | 4,031,079.00 |
| 05 Jul 2024 | 0.0362 | -0.0013 | -3.47% | 0.0366 | 0.0388 | 0.0323 | 13,793,089.00 |
| 04 Jul 2024 | 0.0375 | -0.0058 | -13.39% | 0.0436 | 0.0436 | 0.0372 | 3,770,464.00 |
| 03 Jul 2024 | 0.0433 | -0.002416 | -5.28% | 0.0458 | 0.0459 | 0.0415 | 2,665,846.00 |
| 02 Jul 2024 | 0.045716 | 0.000416 | 0.92% | 0.0454 | 0.046156 | 0.045 | 1,150,290.00 |
| 01 Jul 2024 | 0.0453 | -0.0011 | -2.37% | 0.04597 | 0.0471 | 0.044816 | 1,649,703.00 |
| 30 Jun 2024 | 0.0464 | 0.0032 | 7.41% | 0.0427 | 0.0466 | 0.0414 | 8,389,286.00 |
| 29 Jun 2024 | 0.0432 | -0.004 | -8.47% | 0.0471 | 0.048 | 0.0431 | 2,023,906.00 |
| 28 Jun 2024 | 0.0472 | -0.001201 | -2.48% | 0.0483 | 0.0494 | 0.0472 | 1,351,988.00 |
| 27 Jun 2024 | 0.048401 | 0.001301 | 2.76% | 0.0471 | 0.04883 | 0.0461 | 861,615.00 |
| 26 Jun 2024 | 0.0471 | -0.0007 | -1.46% | 0.0477 | 0.04853 | 0.0468 | 2,562,863.00 |
| 25 Jun 2024 | 0.0478 | 0.0009 | 1.92% | 0.0467 | 0.0485 | 0.0464 | 1,081,509.00 |
| 24 Jun 2024 | 0.0469 | 0.0011 | 2.40% | 0.0461 | 0.0469 | 0.0437 | 3,785,821.00 |
| 23 Jun 2024 | 0.0458 | -0.0012 | -2.55% | 0.0473 | 0.0483 | 0.0456 | 907,606.00 |
| 22 Jun 2024 | 0.047 | -0.0012 | -2.49% | 0.0482 | 0.0483 | 0.047 | 518,673.00 |
| 21 Jun 2024 | 0.0482 | -0.0003 | -0.62% | 0.0485 | 0.0496 | 0.0475 | 1,103,343.00 |
| 20 Jun 2024 | 0.0485 | 0.0008 | 1.68% | 0.0477 | 0.0505 | 0.0476 | 948,041.00 |
| 19 Jun 2024 | 0.0477 | 0.0008 | 1.71% | 0.0469 | 0.049 | 0.0467 | 2,250,780.00 |
| 18 Jun 2024 | 0.0469 | -0.0065 | -12.17% | 0.0534 | 0.0534 | 0.044689 | 5,955,018.00 |
| 17 Jun 2024 | 0.0534 | -0.0051 | -8.72% | 0.058194 | 0.0586 | 0.0512 | 2,414,402.00 |
| 16 Jun 2024 | 0.0585 | 0.0016 | 2.81% | 0.0569 | 0.0585 | 0.0561 | 1,305,123.00 |
| 15 Jun 2024 | 0.0569 | -0.000766 | -1.33% | 0.0577 | 0.0582 | 0.0567 | 651,746.00 |
| 14 Jun 2024 | 0.057666 | -0.001944 | -3.26% | 0.0597 | 0.06108 | 0.056 | 1,758,701.00 |
| 13 Jun 2024 | 0.05961 | -0.00269 | -4.32% | 0.0624 | 0.0873 | 0.05916 | 1,264,998.00 |
| 12 Jun 2024 | 0.0623 | 0.0026 | 4.36% | 0.0599 | 0.0645 | 0.0586 | 1,521,822.00 |
| 11 Jun 2024 | 0.0597 | -0.002694 | -4.32% | 0.0624 | 0.062706 | 0.057698 | 2,497,730.00 |
| 10 Jun 2024 | 0.062394 | -0.002106 | -3.27% | 0.064226 | 0.064772 | 0.0622 | 972,568.00 |
| 09 Jun 2024 | 0.0645 | 0.0006 | 0.94% | 0.064 | 0.0652 | 0.0632 | 663,288.00 |
| 08 Jun 2024 | 0.0639 | -0.0037 | -5.47% | 0.0675 | 0.0687 | 0.0634 | 950,472.00 |
| 07 Jun 2024 | 0.0676 | -0.0083 | -10.94% | 0.0758 | 0.0764 | 0.06292 | 2,698,123.00 |
| 06 Jun 2024 | 0.0759 | -0.001076 | -1.40% | 0.077065 | 0.0781 | 0.074 | 2,722,926.00 |
| 05 Jun 2024 | 0.076976 | -0.001224 | -1.57% | 0.07856 | 0.079 | 0.076868 | 5,716,398.00 |
| 04 Jun 2024 | 0.0782 | -0.0008 | -1.01% | 0.0796 | 0.0812 | 0.0769 | 6,434,362.00 |
| 03 Jun 2024 | 0.079 | 0.0057 | 7.78% | 0.0736 | 0.0794 | 0.0729 | 4,774,031.00 |
| 02 Jun 2024 | 0.0733 | -0.0024 | -3.17% | 0.0758 | 0.0761 | 0.0729 | 633,710.00 |
| 01 Jun 2024 | 0.0757 | -0.0019 | -2.45% | 0.0772 | 0.07751 | 0.0753 | 1,035,827.00 |
| 31 May 2024 | 0.0776 | -0.0004 | -0.51% | 0.0778 | 0.0787 | 0.0758 | 3,261,467.00 |
| 30 May 2024 | 0.078 | 0.003 | 4.00% | 0.075 | 0.0815 | 0.073 | 11,781,274.00 |
| 29 May 2024 | 0.075 | -0.0013 | -1.70% | 0.0759 | 0.08481 | 0.0748 | 19,332,221.00 |
| 28 May 2024 | 0.0763 | 0.0032 | 4.38% | 0.073 | 0.0779 | 0.070209 | 12,845,893.00 |
| 27 May 2024 | 0.0731 | 0.0028 | 3.98% | 0.07045 | 0.0737 | 0.070038 | 1,009,417.00 |
| 26 May 2024 | 0.0703 | -0.0016 | -2.23% | 0.072 | 0.07219 | 0.0696 | 584,036.00 |
| 25 May 2024 | 0.0719 | 0.001 | 1.41% | 0.0709 | 0.0732 | 0.0709 | 1,064,218.00 |
| 24 May 2024 | 0.0709 | 0.0004 | 0.57% | 0.0707 | 0.0719 | 0.0682 | 1,116,350.00 |
| 23 May 2024 | 0.0705 | -0.0018 | -2.49% | 0.0725 | 0.0736 | 0.0677 | 2,699,048.00 |
| 22 May 2024 | 0.0723 | -0.0013 | -1.77% | 0.0734 | 0.0737 | 0.0709 | 1,665,763.00 |
| 21 May 2024 | 0.0736 | 0.0002 | 0.27% | 0.0742 | 0.07512 | 0.0724 | 1,675,127.00 |
| 20 May 2024 | 0.0734 | 0.0051 | 7.47% | 0.0683 | 0.074 | 0.0668 | 11,944,265.00 |
| 19 May 2024 | 0.0683 | -0.0031 | -4.34% | 0.0712 | 0.0718 | 0.0678 | 1,873,780.00 |
| 18 May 2024 | 0.0714 | -0.0004 | -0.56% | 0.0719 | 0.0729 | 0.0707 | 862,933.00 |
| 17 May 2024 | 0.0718 | 0.0016 | 2.28% | 0.0703 | 0.0731 | 0.0687 | 1,120,975.00 |
| 16 May 2024 | 0.0702 | -0.0022 | -3.04% | 0.072 | 0.0737 | 0.0694 | 1,695,067.00 |
| 15 May 2024 | 0.0724 | 0.005021 | 7.45% | 0.0676 | 0.07724 | 0.0673 | 10,911,276.00 |
| 14 May 2024 | 0.067379 | -0.001781 | -2.58% | 0.0693 | 0.074 | 0.06701 | 4,630,573.00 |
| 13 May 2024 | 0.06916 | -0.00394 | -5.39% | 0.070007 | 0.0739 | 0.0684 | 19,799,712.00 |
| 12 May 2024 | 0.0731 | -0.0003 | -0.41% | 0.074 | 0.07629 | 0.0706 | 17,778,940.00 |
| 11 May 2024 | 0.0734 | 0.008 | 12.23% | 0.0659 | 0.0864 | 0.0653 | 21,821,314.00 |
| 10 May 2024 | 0.0654 | -0.0042 | -6.03% | 0.0697 | 0.0704 | 0.0645 | 1,629,098.00 |
| 09 May 2024 | 0.0696 | 0.002 | 2.96% | 0.068 | 0.0708 | 0.0657 | 1,917,865.00 |
| 08 May 2024 | 0.0676 | 0.0007 | 1.05% | 0.067 | 0.0726 | 0.065 | 4,280,340.00 |
| 07 May 2024 | 0.0669 | -0.0014 | -2.05% | 0.0683 | 0.070 | 0.0669 | 1,124,607.00 |
| 06 May 2024 | 0.0683 | -0.0011 | -1.59% | 0.0694 | 0.0715 | 0.068 | 1,457,748.00 |
| 05 May 2024 | 0.0694 | 0.0011 | 1.61% | 0.0683 | 0.0709 | 0.067 | 1,861,717.00 |
| 04 May 2024 | 0.0683 | -0.0004 | -0.58% | 0.0685 | 0.0694 | 0.068 | 1,413,448.00 |
| 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 |
