ARTEONUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.005792 | -0.000247 | -4.09% | 0.006029 | 0.006074 | 0.005732 | 0.00 |
09 May 2024 | 0.006039 | 0.000123 | 2.09% | 0.005921 | 0.006084 | 0.005876 | 0.00 |
08 May 2024 | 0.005916 | -0.00009 | -1.50% | 0.005995 | 0.006045 | 0.00585 | 0.00 |
07 May 2024 | 0.006006 | -0.0001 | -1.64% | 0.006106 | 0.006227 | 0.005986 | 0.00 |
06 May 2024 | 0.006107 | -0.000133 | -2.13% | 0.006264 | 0.006381 | 0.006064 | 0.00 |
05 May 2024 | 0.00624 | 0.000037 | 0.60% | 0.006201 | 0.006308 | 0.00612 | 0.00 |
04 May 2024 | 0.006203 | 0.000023 | 0.37% | 0.006172 | 0.006301 | 0.006162 | 0.00 |
03 May 2024 | 0.00618 | 0.000231 | 3.88% | 0.005949 | 0.006219 | 0.005892 | 0.00 |
02 May 2024 | 0.005949 | 0.00002 | 0.34% | 0.005922 | 0.005995 | 0.005763 | 0.00 |
01 May 2024 | 0.005929 | -0.000084 | -1.40% | 0.005992 | 0.006009 | 0.0056 | 0.00 |
30 Abr 2024 | 0.006013 | -0.000385 | -6.02% | 0.006385 | 0.006465 | 0.005806 | 0.00 |
29 Abr 2024 | 0.006399 | -0.0001 | -1.54% | 0.006264 | 0.006433 | 0.006187 | 0.00 |
28 Abr 2024 | 0.006498 | 0.000024 | 0.37% | 0.006475 | 0.006661 | 0.006464 | 0.00 |
27 Abr 2024 | 0.006474 | 0.000249 | 4.00% | 0.006232 | 0.006527 | 0.00613 | 0.00 |
26 Abr 2024 | 0.006226 | -0.000057 | -0.91% | 0.006279 | 0.0063 | 0.006177 | 0.00 |
25 Abr 2024 | 0.006283 | 0.000045 | 0.72% | 0.006248 | 0.006347 | 0.006114 | 0.00 |
24 Abr 2024 | 0.006238 | -0.000168 | -2.62% | 0.006413 | 0.006551 | 0.006177 | 0.00 |
23 Abr 2024 | 0.006406 | 0.000036 | 0.57% | 0.006368 | 0.006493 | 0.006278 | 0.00 |
22 Abr 2024 | 0.00637 | 0.000106 | 1.69% | 0.006264 | 0.006428 | 0.006187 | 0.00 |
21 Abr 2024 | 0.006264 | -0.00000800 | -0.13% | 0.006268 | 0.006361 | 0.006208 | 0.00 |
20 Abr 2024 | 0.006272 | 0.000166 | 2.71% | 0.00608 | 0.006311 | 0.006012 | 0.00 |
19 Abr 2024 | 0.006106 | 0.00000300 | 0.05% | 0.006093 | 0.006215 | 0.005714 | 0.00 |
18 Abr 2024 | 0.006103 | 0.000168 | 2.83% | 0.005949 | 0.006158 | 0.005885 | 0.00 |
17 Abr 2024 | 0.005935 | -0.000204 | -3.32% | 0.006135 | 0.006208 | 0.005823 | 0.00 |
16 Abr 2024 | 0.00614 | -0.000033 | -0.53% | 0.006163 | 0.006217 | 0.00597 | 0.00 |
15 Abr 2024 | 0.006172 | -0.000119 | -1.89% | 0.006264 | 0.006512 | 0.006045 | 0.00 |
14 Abr 2024 | 0.006291 | 0.000264 | 4.39% | 0.005986 | 0.006311 | 0.0058 | 0.00 |
13 Abr 2024 | 0.006026 | -0.000428 | -6.63% | 0.006425 | 0.006565 | 0.005749 | 0.00 |
12 Abr 2024 | 0.006454 | -0.000525 | -7.52% | 0.006972 | 0.00707 | 0.006232 | 0.00 |
11 Abr 2024 | 0.006979 | -0.000065 | -0.92% | 0.007037 | 0.007196 | 0.006919 | 0.00 |
10 Abr 2024 | 0.007045 | 0.000061 | 0.87% | 0.006976 | 0.007079 | 0.006801 | 0.00 |
09 Abr 2024 | 0.006983 | -0.000368 | -5.01% | 0.007359 | 0.007411 | 0.006891 | 0.00 |
08 Abr 2024 | 0.007351 | 0.000476 | 6.92% | 0.007253 | 0.007411 | 0.006811 | 0.00 |
07 Abr 2024 | 0.006876 | 0.000184 | 2.75% | 0.006676 | 0.006881 | 0.00666 | 0.00 |
06 Abr 2024 | 0.006692 | 0.000074 | 1.12% | 0.006595 | 0.006754 | 0.006593 | 0.00 |
05 Abr 2024 | 0.006617 | -0.00000500 | -0.08% | 0.006628 | 0.006659 | 0.006411 | 0.00 |
04 Abr 2024 | 0.006622 | 0.000019 | 0.29% | 0.006577 | 0.006853 | 0.006478 | 0.00 |
03 Abr 2024 | 0.006603 | 0.00008 | 1.23% | 0.00654 | 0.006701 | 0.006386 | 0.00 |
02 Abr 2024 | 0.006523 | -0.000472 | -6.75% | 0.006977 | 0.006977 | 0.006407 | 0.00 |
01 Abr 2024 | 0.006994 | -0.000254 | -3.50% | 0.007253 | 0.007253 | 0.006808 | 0.00 |
31 Mar 2024 | 0.007249 | 0.000268 | 3.83% | 0.006981 | 0.00727 | 0.006981 | 0.00 |
30 Mar 2024 | 0.006981 | -0.000016 | -0.23% | 0.006988 | 0.007096 | 0.006945 | 0.00 |
29 Mar 2024 | 0.006996 | -0.000096 | -1.35% | 0.007089 | 0.007128 | 0.006913 | 0.00 |
28 Mar 2024 | 0.007093 | 0.00014 | 2.01% | 0.006965 | 0.007186 | 0.0069 | 0.00 |
27 Mar 2024 | 0.006953 | -0.000184 | -2.58% | 0.007139 | 0.007293 | 0.006891 | 0.00 |
26 Mar 2024 | 0.007137 | 0.000011 | 0.15% | 0.007129 | 0.007314 | 0.007063 | 0.00 |
25 Mar 2024 | 0.007126 | 0.000249 | 3.62% | 0.007609 | 0.007663 | 0.006832 | 0.00 |
24 Mar 2024 | 0.006877 | 0.000202 | 3.03% | 0.006659 | 0.006907 | 0.006572 | 0.00 |
23 Mar 2024 | 0.006675 | 0.000074 | 1.12% | 0.006625 | 0.006809 | 0.006512 | 0.00 |
22 Mar 2024 | 0.006601 | -0.000348 | -5.01% | 0.006957 | 0.007045 | 0.00648 | 0.00 |
21 Mar 2024 | 0.00695 | -0.00005 | -0.71% | 0.006979 | 0.007133 | 0.006789 | 0.00 |
20 Mar 2024 | 0.006999 | 0.000685 | 10.84% | 0.006287 | 0.007031 | 0.006099 | 0.00 |
19 Mar 2024 | 0.006315 | -0.000699 | -9.97% | 0.007002 | 0.007036 | 0.006278 | 0.00 |
18 Mar 2024 | 0.007014 | -0.000217 | -3.00% | 0.007609 | 0.007663 | 0.006898 | 0.00 |
17 Mar 2024 | 0.007231 | 0.000227 | 3.24% | 0.007063 | 0.007315 | 0.006813 | 0.00 |
16 Mar 2024 | 0.007005 | -0.00044 | -5.91% | 0.007456 | 0.007518 | 0.00693 | 0.00 |
15 Mar 2024 | 0.007445 | -0.000285 | -3.69% | 0.007609 | 0.007663 | 0.007144 | 0.00 |
14 Mar 2024 | 0.00773 | -0.000243 | -3.05% | 0.007965 | 0.007981 | 0.007408 | 0.00 |
13 Mar 2024 | 0.007973 | 0.000066 | 0.83% | 0.007914 | 0.008117 | 0.007844 | 0.00 |
12 Mar 2024 | 0.007907 | -0.000192 | -2.37% | 0.008106 | 0.008144 | 0.007668 | 0.00 |
11 Mar 2024 | 0.008099 | 0.000367 | 4.75% | 0.007609 | 0.008139 | 0.007527 | 0.00 |
10 Mar 2024 | 0.007732 | -0.000064 | -0.82% | 0.007783 | 0.007897 | 0.007572 | 0.00 |
09 Mar 2024 | 0.007796 | 0.000049 | 0.63% | 0.007745 | 0.007861 | 0.007725 | 0.00 |
08 Mar 2024 | 0.007747 | 0.000058 | 0.75% | 0.007711 | 0.00796 | 0.007622 | 0.00 |
07 Mar 2024 | 0.007689 | 0.000101 | 1.33% | 0.007609 | 0.007839 | 0.007447 | 0.00 |
06 Mar 2024 | 0.007588 | 0.000528 | 7.48% | 0.007084 | 0.007761 | 0.006977 | 0.00 |
05 Mar 2024 | 0.00706 | -0.000167 | -2.31% | 0.007231 | 0.007604 | 0.006456 | 0.00 |
04 Mar 2024 | 0.007227 | 0.000295 | 4.26% | 0.006325 | 0.007248 | 0.006305 | 0.00 |
03 Mar 2024 | 0.006932 | 0.000122 | 1.79% | 0.006807 | 0.006949 | 0.006712 | 0.00 |
02 Mar 2024 | 0.00681 | -0.000022 | -0.32% | 0.00683 | 0.006885 | 0.006768 | 0.00 |
01 Mar 2024 | 0.006832 | 0.000154 | 2.31% | 0.006652 | 0.006865 | 0.006652 | 0.00 |
29 Feb 2024 | 0.006677 | -0.000027 | -0.40% | 0.006757 | 0.007006 | 0.006585 | 0.00 |
28 Feb 2024 | 0.006705 | 0.000254 | 3.94% | 0.006457 | 0.006937 | 0.006433 | 0.00 |
27 Feb 2024 | 0.00645 | 0.000129 | 2.04% | 0.006325 | 0.006544 | 0.006305 | 0.00 |
26 Feb 2024 | 0.006321 | 0.000126 | 2.03% | 0.004819 | 0.006364 | 0.004815 | 0.00 |
25 Feb 2024 | 0.006196 | 0.000244 | 4.11% | 0.005956 | 0.006199 | 0.005941 | 0.00 |
24 Feb 2024 | 0.005951 | 0.000132 | 2.26% | 0.005815 | 0.005977 | 0.005785 | 0.00 |
23 Feb 2024 | 0.00582 | -0.000091 | -1.54% | 0.005907 | 0.005953 | 0.005785 | 0.00 |
22 Feb 2024 | 0.005911 | -0.000015 | -0.25% | 0.005891 | 0.006028 | 0.005788 | 0.00 |
21 Feb 2024 | 0.005926 | -0.000074 | -1.23% | 0.005991 | 0.006005 | 0.00573 | 0.00 |
20 Feb 2024 | 0.006 | 0.000136 | 2.32% | 0.005863 | 0.006035 | 0.005727 | 0.00 |
19 Feb 2024 | 0.005864 | 0.000146 | 2.55% | 0.004819 | 0.005937 | 0.004815 | 0.00 |
18 Feb 2024 | 0.005718 | 0.000169 | 3.05% | 0.005545 | 0.005762 | 0.005506 | 0.00 |
17 Feb 2024 | 0.005548 | -0.000044 | -0.79% | 0.005578 | 0.00558 | 0.005421 | 0.00 |
16 Feb 2024 | 0.005593 | -0.000032 | -0.57% | 0.005626 | 0.00569 | 0.005497 | 0.00 |
15 Feb 2024 | 0.005625 | 0.000082 | 1.48% | 0.005527 | 0.005704 | 0.005503 | 0.00 |
14 Feb 2024 | 0.005543 | 0.000289 | 5.51% | 0.005249 | 0.005546 | 0.005215 | 0.00 |
13 Feb 2024 | 0.005254 | -0.00003 | -0.57% | 0.005314 | 0.005346 | 0.005156 | 0.00 |
12 Feb 2024 | 0.005284 | 0.0003 | 6.02% | 0.004819 | 0.005299 | 0.004815 | 0.00 |
11 Feb 2024 | 0.004984 | 0.00001 | 0.20% | 0.00497 | 0.005051 | 0.004965 | 0.00 |
10 Feb 2024 | 0.004974 | 0.000024 | 0.48% | 0.00496 | 0.005008 | 0.004927 | 0.00 |