ARTICUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.00165 | -0.000013 | -0.78% | 0.001662 | 0.001673 | 0.00163 | 0.00 |
25 Jun 2024 | 0.001663 | 0.00002 | 1.22% | 0.001645 | 0.001678 | 0.001634 | 0.00 |
24 Jun 2024 | 0.001643 | -0.000032 | -1.91% | 0.001675 | 0.001681 | 0.001587 | 0.00 |
23 Jun 2024 | 0.001675 | -0.000037 | -2.16% | 0.001712 | 0.001724 | 0.001671 | 0.00 |
22 Jun 2024 | 0.001712 | -0.000011 | -0.64% | 0.001725 | 0.001725 | 0.001704 | 0.00 |
21 Jun 2024 | 0.001724 | 0.00000200 | 0.12% | 0.00172 | 0.001737 | 0.001689 | 0.00 |
20 Jun 2024 | 0.001721 | -0.000019 | -1.09% | 0.001741 | 0.001772 | 0.001708 | 0.00 |
19 Jun 2024 | 0.001741 | 0.000036 | 2.11% | 0.001705 | 0.001757 | 0.001698 | 0.00 |
18 Jun 2024 | 0.001704 | -0.000012 | -0.70% | 0.001722 | 0.001722 | 0.001654 | 0.00 |
17 Jun 2024 | 0.001717 | -0.000057 | -3.21% | 0.001745 | 0.001752 | 0.001701 | 0.00 |
16 Jun 2024 | 0.001774 | 0.000027 | 1.55% | 0.001746 | 0.001788 | 0.001735 | 0.00 |
15 Jun 2024 | 0.001747 | 0.000042 | 2.46% | 0.001705 | 0.001759 | 0.001702 | 0.00 |
14 Jun 2024 | 0.001705 | 0.00000400 | 0.24% | 0.001703 | 0.001728 | 0.001648 | 0.00 |
13 Jun 2024 | 0.001701 | -0.000043 | -2.46% | 0.001743 | 0.001744 | 0.001681 | 0.00 |
12 Jun 2024 | 0.001744 | 0.00003 | 1.75% | 0.001715 | 0.00179 | 0.001698 | 0.00 |
11 Jun 2024 | 0.001714 | -0.000082 | -4.56% | 0.001797 | 0.001798 | 0.001683 | 0.00 |
10 Jun 2024 | 0.001797 | -0.000019 | -1.05% | 0.001803 | 0.001818 | 0.00179 | 0.00 |
09 Jun 2024 | 0.001815 | 0.000011 | 0.61% | 0.001803 | 0.001822 | 0.001797 | 0.00 |
08 Jun 2024 | 0.001805 | 0.00000200 | 0.11% | 0.001802 | 0.001817 | 0.001798 | 0.00 |
07 Jun 2024 | 0.001803 | -0.000066 | -3.53% | 0.001868 | 0.001881 | 0.001784 | 0.00 |
06 Jun 2024 | 0.001868 | -0.000026 | -1.37% | 0.001894 | 0.0019 | 0.001845 | 0.00 |
05 Jun 2024 | 0.001895 | 0.000026 | 1.39% | 0.001877 | 0.001904 | 0.001851 | 0.00 |
04 Jun 2024 | 0.001868 | 0.000025 | 1.36% | 0.001845 | 0.001877 | 0.001834 | 0.00 |
03 Jun 2024 | 0.001843 | -0.00000900 | -0.49% | 0.00185 | 0.001886 | 0.001841 | 0.00 |
02 Jun 2024 | 0.001852 | -0.000016 | -0.86% | 0.001868 | 0.001879 | 0.001838 | 0.00 |
01 Jun 2024 | 0.001868 | 0.000024 | 1.30% | 0.001844 | 0.001875 | 0.001838 | 0.00 |
31 May 2024 | 0.001844 | 0.00000800 | 0.44% | 0.001835 | 0.001883 | 0.001824 | 0.00 |
30 May 2024 | 0.001836 | -0.00000900 | -0.49% | 0.001846 | 0.001872 | 0.001815 | 0.00 |
29 May 2024 | 0.001845 | -0.000039 | -2.07% | 0.001882 | 0.001902 | 0.001833 | 0.00 |
28 May 2024 | 0.001884 | -0.000024 | -1.26% | 0.001904 | 0.001923 | 0.001847 | 0.00 |
27 May 2024 | 0.001908 | 0.000034 | 1.81% | 0.001914 | 0.001946 | 0.001892 | 0.00 |
26 May 2024 | 0.001874 | 0.000038 | 2.07% | 0.001838 | 0.001901 | 0.001829 | 0.00 |
25 May 2024 | 0.001836 | 0.00000900 | 0.49% | 0.001824 | 0.001849 | 0.001819 | 0.00 |
24 May 2024 | 0.001827 | -0.000014 | -0.76% | 0.001847 | 0.001874 | 0.001782 | 0.00 |
23 May 2024 | 0.001842 | 0.00000800 | 0.44% | 0.001831 | 0.001931 | 0.001749 | 0.00 |
22 May 2024 | 0.001834 | -0.000025 | -1.35% | 0.001857 | 0.001868 | 0.001791 | 0.00 |
21 May 2024 | 0.001858 | 0.000065 | 3.62% | 0.001797 | 0.001879 | 0.00178 | 0.00 |
20 May 2024 | 0.001794 | 0.00029 | 19.30% | 0.001509 | 0.001805 | 0.001503 | 0.00 |
19 May 2024 | 0.001504 | -0.000027 | -1.76% | 0.00153 | 0.001537 | 0.001499 | 0.00 |
18 May 2024 | 0.001531 | 0.000017 | 1.12% | 0.001515 | 0.001542 | 0.001513 | 0.00 |
17 May 2024 | 0.001514 | 0.000071 | 4.92% | 0.001442 | 0.001528 | 0.001437 | 0.00 |
16 May 2024 | 0.001442 | -0.000046 | -3.09% | 0.001488 | 0.00149 | 0.001434 | 0.00 |
15 May 2024 | 0.001488 | 0.000076 | 5.38% | 0.001414 | 0.00149 | 0.001403 | 0.00 |
14 May 2024 | 0.001412 | -0.000032 | -2.21% | 0.001444 | 0.00145 | 0.001402 | 0.00 |
13 May 2024 | 0.001445 | 0.00000900 | 0.63% | 0.001435 | 0.001467 | 0.001432 | 0.00 |
12 May 2024 | 0.001436 | 0.00001 | 0.70% | 0.001427 | 0.001445 | 0.001423 | 0.00 |
11 May 2024 | 0.001426 | -0.00000048 | -0.03% | 0.001428 | 0.001441 | 0.001416 | 0.00 |
10 May 2024 | 0.001426 | -0.000061 | -4.10% | 0.001485 | 0.001496 | 0.001411 | 0.00 |
09 May 2024 | 0.001487 | 0.00003 | 2.06% | 0.001458 | 0.001498 | 0.001447 | 0.00 |
08 May 2024 | 0.001457 | -0.000022 | -1.49% | 0.001476 | 0.001488 | 0.00144 | 0.00 |
07 May 2024 | 0.001479 | -0.000025 | -1.66% | 0.001504 | 0.001533 | 0.001474 | 0.00 |
06 May 2024 | 0.001504 | -0.000033 | -2.15% | 0.001566 | 0.001571 | 0.001493 | 0.00 |
05 May 2024 | 0.001536 | 0.00000900 | 0.59% | 0.001527 | 0.001553 | 0.001507 | 0.00 |
04 May 2024 | 0.001527 | 0.00000600 | 0.39% | 0.00152 | 0.001551 | 0.001517 | 0.00 |
03 May 2024 | 0.001522 | 0.000057 | 3.89% | 0.001465 | 0.001531 | 0.001451 | 0.00 |
02 May 2024 | 0.001465 | 0.00000500 | 0.34% | 0.001458 | 0.001476 | 0.001419 | 0.00 |
01 May 2024 | 0.00146 | -0.000021 | -1.42% | 0.001476 | 0.00148 | 0.001379 | 0.00 |
30 Abr 2024 | 0.001481 | -0.000095 | -6.03% | 0.001572 | 0.001592 | 0.00143 | 0.00 |
29 Abr 2024 | 0.001576 | -0.000025 | -1.56% | 0.001564 | 0.001584 | 0.00153 | 0.00 |
28 Abr 2024 | 0.0016 | 0.00000600 | 0.38% | 0.001594 | 0.00164 | 0.001592 | 0.00 |
27 Abr 2024 | 0.001594 | 0.000061 | 3.98% | 0.001534 | 0.001607 | 0.001509 | 0.00 |
26 Abr 2024 | 0.001533 | -0.000014 | -0.90% | 0.001546 | 0.001551 | 0.001521 | 0.00 |
25 Abr 2024 | 0.001547 | 0.000011 | 0.72% | 0.001538 | 0.001563 | 0.001506 | 0.00 |
24 Abr 2024 | 0.001536 | -0.000041 | -2.60% | 0.001579 | 0.001613 | 0.001521 | 0.00 |
23 Abr 2024 | 0.001577 | 0.00000900 | 0.57% | 0.001568 | 0.001599 | 0.001546 | 0.00 |
22 Abr 2024 | 0.001569 | 0.000026 | 1.69% | 0.001583 | 0.001583 | 0.001554 | 0.00 |
21 Abr 2024 | 0.001542 | -0.00000200 | -0.13% | 0.001543 | 0.001566 | 0.001529 | 0.00 |
20 Abr 2024 | 0.001544 | 0.000041 | 2.73% | 0.001497 | 0.001554 | 0.00148 | 0.00 |
19 Abr 2024 | 0.001503 | 0.00000070 | 0.05% | 0.0015 | 0.00153 | 0.001407 | 0.00 |
18 Abr 2024 | 0.001503 | 0.000041 | 2.81% | 0.001465 | 0.001516 | 0.001449 | 0.00 |
17 Abr 2024 | 0.001461 | -0.00005 | -3.31% | 0.001511 | 0.001529 | 0.001434 | 0.00 |
16 Abr 2024 | 0.001512 | -0.00000800 | -0.53% | 0.001517 | 0.001531 | 0.00147 | 0.00 |
15 Abr 2024 | 0.00152 | -0.000029 | -1.87% | 0.001526 | 0.001604 | 0.001488 | 0.00 |
14 Abr 2024 | 0.001549 | 0.000065 | 4.38% | 0.001474 | 0.001554 | 0.001428 | 0.00 |
13 Abr 2024 | 0.001484 | -0.000105 | -6.61% | 0.001582 | 0.001617 | 0.001416 | 0.00 |
12 Abr 2024 | 0.001589 | -0.000129 | -7.51% | 0.001717 | 0.001741 | 0.001534 | 0.00 |
11 Abr 2024 | 0.001719 | -0.000016 | -0.92% | 0.001733 | 0.001772 | 0.001704 | 0.00 |
10 Abr 2024 | 0.001735 | 0.000015 | 0.87% | 0.001718 | 0.001743 | 0.001675 | 0.00 |
09 Abr 2024 | 0.00172 | -0.000091 | -5.03% | 0.001812 | 0.001825 | 0.001697 | 0.00 |
08 Abr 2024 | 0.00181 | 0.000117 | 6.92% | 0.001678 | 0.001825 | 0.001677 | 0.00 |
07 Abr 2024 | 0.001693 | 0.000045 | 2.73% | 0.001644 | 0.001694 | 0.00164 | 0.00 |
06 Abr 2024 | 0.001648 | 0.000018 | 1.10% | 0.001624 | 0.001663 | 0.001623 | 0.00 |
05 Abr 2024 | 0.001629 | -0.00000100 | -0.06% | 0.001632 | 0.00164 | 0.001579 | 0.00 |
04 Abr 2024 | 0.001631 | 0.00000500 | 0.31% | 0.00162 | 0.001687 | 0.001595 | 0.00 |
03 Abr 2024 | 0.001626 | 0.00002 | 1.25% | 0.00161 | 0.00165 | 0.001573 | 0.00 |
02 Abr 2024 | 0.001606 | -0.000116 | -6.74% | 0.001718 | 0.001718 | 0.001578 | 0.00 |
01 Abr 2024 | 0.001722 | -0.000063 | -3.53% | 0.00172 | 0.001749 | 0.001676 | 0.00 |
31 Mar 2024 | 0.001785 | 0.000066 | 3.84% | 0.001719 | 0.00179 | 0.001719 | 0.00 |
30 Mar 2024 | 0.001719 | -0.00000400 | -0.23% | 0.001721 | 0.001747 | 0.00171 | 0.00 |
29 Mar 2024 | 0.001723 | -0.000024 | -1.37% | 0.001745 | 0.001755 | 0.001702 | 0.00 |