Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.001538 | -0.000127 | -7.63% | 0.001616 | 0.001616 | 0.001498 | 9,085,097.00 |
| 16 May 2024 | 0.001665 | 0.000111 | 7.14% | 0.001598 | 0.001681 | 0.001524 | 8,999,961.00 |
| 15 May 2024 | 0.001554 | 0.000076 | 5.14% | 0.001478 | 0.00158 | 0.001463 | 7,523,060.00 |
| 14 May 2024 | 0.001478 | -0.000025 | -1.66% | 0.001503 | 0.00152 | 0.001468 | 6,026,369.00 |
| 13 May 2024 | 0.001503 | -0.00000500 | -0.33% | 0.001901 | 0.001911 | 0.001483 | 14,113,717.00 |
| 12 May 2024 | 0.001508 | -0.000053 | -3.40% | 0.001567 | 0.001589 | 0.001507 | 5,119,962.00 |
| 11 May 2024 | 0.001561 | 0.000072 | 4.84% | 0.001487 | 0.00158 | 0.00148 | 5,480,933.00 |
| 10 May 2024 | 0.001489 | -0.000127 | -7.86% | 0.00162 | 0.001645 | 0.001477 | 8,476,363.00 |
| 09 May 2024 | 0.001616 | -0.00000600 | -0.37% | 0.001622 | 0.00163 | 0.001592 | 7,926,390.00 |
| 08 May 2024 | 0.001622 | -0.000062 | -3.68% | 0.001669 | 0.001696 | 0.001601 | 5,193,924.00 |
| 07 May 2024 | 0.001684 | 0.00000200 | 0.12% | 0.001679 | 0.001732 | 0.001659 | 4,383,173.00 |
| 06 May 2024 | 0.001682 | -0.000101 | -5.66% | 0.001787 | 0.001851 | 0.0016 | 11,664,045.00 |
| 05 May 2024 | 0.001783 | 0.000055 | 3.18% | 0.001717 | 0.001858 | 0.001557 | 7,917,266.00 |
| 04 May 2024 | 0.001728 | 0.000064 | 3.85% | 0.001657 | 0.001832 | 0.00165 | 7,553,368.00 |
| 03 May 2024 | 0.001664 | 0.000056 | 3.48% | 0.001614 | 0.001664 | 0.001542 | 5,460,045.00 |
| 02 May 2024 | 0.001608 | -0.000023 | -1.41% | 0.001632 | 0.00165 | 0.001577 | 9,950,061.00 |
| 01 May 2024 | 0.001631 | -0.000061 | -3.61% | 0.001692 | 0.001724 | 0.001525 | 7,607,052.00 |
| 30 Abr 2024 | 0.001692 | -0.000368 | -17.86% | 0.002046 | 0.00211 | 0.00159 | 6,198,203.00 |
| 29 Abr 2024 | 0.00206 | 0.000375 | 22.26% | 0.001901 | 0.00212 | 0.001617 | 19,153,814.00 |
| 28 Abr 2024 | 0.001685 | -0.00001 | -0.59% | 0.001695 | 0.001729 | 0.001627 | 6,392,713.00 |
| 27 Abr 2024 | 0.001695 | -0.000047 | -2.70% | 0.001742 | 0.001742 | 0.001682 | 4,642,166.00 |
| 26 Abr 2024 | 0.001742 | -0.000034 | -1.91% | 0.001776 | 0.00182 | 0.001702 | 3,561,146.00 |
| 25 Abr 2024 | 0.001776 | -0.000022 | -1.22% | 0.001798 | 0.001856 | 0.001762 | 2,147,441.00 |
| 24 Abr 2024 | 0.001798 | -0.000086 | -4.56% | 0.001879 | 0.001969 | 0.001782 | 3,260,832.00 |
| 23 Abr 2024 | 0.001884 | 0.000049 | 2.67% | 0.001854 | 0.001973 | 0.001843 | 3,034,464.00 |
| 22 Abr 2024 | 0.001835 | 0.000127 | 7.44% | 0.001901 | 0.001978 | 0.00172 | 11,907,317.00 |
| 21 Abr 2024 | 0.001708 | 0.000033 | 1.97% | 0.00166 | 0.001756 | 0.001656 | 3,414,265.00 |
| 20 Abr 2024 | 0.001675 | 0.000049 | 3.01% | 0.001626 | 0.001676 | 0.00159 | 2,722,378.00 |
| 19 Abr 2024 | 0.001626 | 0.000122 | 8.11% | 0.001504 | 0.001722 | 0.001478 | 4,382,509.00 |
| 18 Abr 2024 | 0.001504 | 0.000032 | 2.17% | 0.001472 | 0.001527 | 0.001456 | 3,089,651.00 |
| 17 Abr 2024 | 0.001472 | -0.00008 | -5.15% | 0.001552 | 0.001552 | 0.001403 | 4,619,787.00 |
| 16 Abr 2024 | 0.001552 | 0.000044 | 2.92% | 0.001508 | 0.001559 | 0.001471 | 3,078,620.00 |
| 15 Abr 2024 | 0.001508 | -0.000122 | -7.48% | 0.001625 | 0.001776 | 0.0015 | 12,494,300.00 |
| 14 Abr 2024 | 0.00163 | 0.00013 | 8.67% | 0.001468 | 0.001668 | 0.00146 | 5,039,605.00 |
| 13 Abr 2024 | 0.0015 | -0.000356 | -19.18% | 0.001856 | 0.001917 | 0.001291 | 3,810,072.00 |
| 12 Abr 2024 | 0.001856 | -0.000389 | -17.33% | 0.002245 | 0.002332 | 0.001677 | 3,951,997.00 |
| 11 Abr 2024 | 0.002245 | 0.000181 | 8.77% | 0.002064 | 0.002349 | 0.002048 | 4,185,476.00 |
| 10 Abr 2024 | 0.002064 | -0.000086 | -4.00% | 0.00215 | 0.00218 | 0.00206 | 2,825,350.00 |
| 09 Abr 2024 | 0.00215 | -0.000142 | -6.20% | 0.002292 | 0.002339 | 0.00215 | 3,312,945.00 |
| 08 Abr 2024 | 0.002292 | -0.000018 | -0.78% | 0.00231 | 0.002399 | 0.00227 | 13,641,523.00 |
| 07 Abr 2024 | 0.00231 | 0.000116 | 5.29% | 0.002194 | 0.002351 | 0.00218 | 1,605,456.00 |
| 06 Abr 2024 | 0.002194 | 0.00007 | 3.30% | 0.002123 | 0.002295 | 0.002109 | 4,002,985.00 |
| 05 Abr 2024 | 0.002124 | -0.000099 | -4.45% | 0.00222 | 0.00224 | 0.0021 | 2,406,563.00 |
| 04 Abr 2024 | 0.002223 | 0.000063 | 2.92% | 0.002133 | 0.002247 | 0.002113 | 4,075,704.00 |
| 03 Abr 2024 | 0.00216 | 0.000015 | 0.70% | 0.002145 | 0.002169 | 0.002101 | 2,677,402.00 |
| 02 Abr 2024 | 0.002145 | -0.000144 | -6.29% | 0.002289 | 0.00229 | 0.002113 | 2,810,204.00 |
| 01 Abr 2024 | 0.002289 | -0.000186 | -7.52% | 0.002473 | 0.002473 | 0.002241 | 10,776,883.00 |
| 31 Mar 2024 | 0.002475 | 0.00017 | 7.38% | 0.002304 | 0.00255 | 0.002258 | 2,450,273.00 |
| 30 Mar 2024 | 0.002305 | -0.000085 | -3.56% | 0.00239 | 0.00239 | 0.002197 | 2,625,668.00 |
| 29 Mar 2024 | 0.00239 | 0.000049 | 2.09% | 0.002367 | 0.002419 | 0.002183 | 4,292,900.00 |
| 28 Mar 2024 | 0.002341 | 0.000104 | 4.65% | 0.002237 | 0.002432 | 0.002237 | 5,560,221.00 |
| 27 Mar 2024 | 0.002237 | -0.000293 | -11.58% | 0.002546 | 0.002575 | 0.00221 | 5,174,616.00 |
| 26 Mar 2024 | 0.00253 | -0.000476 | -15.83% | 0.003006 | 0.003087 | 0.0025 | 4,869,911.00 |
| 25 Mar 2024 | 0.003006 | 0.000106 | 3.66% | 0.002933 | 0.003087 | 0.002858 | 13,443,453.00 |
| 24 Mar 2024 | 0.0029 | -0.00005 | -1.69% | 0.002945 | 0.003089 | 0.00287 | 3,223,517.00 |
| 23 Mar 2024 | 0.00295 | 0.000234 | 8.62% | 0.002715 | 0.00305 | 0.002715 | 4,373,915.00 |
| 22 Mar 2024 | 0.002716 | -0.000194 | -6.67% | 0.002907 | 0.002914 | 0.0026 | 5,205,402.00 |
| 21 Mar 2024 | 0.00291 | -0.000107 | -3.55% | 0.00304 | 0.003068 | 0.002829 | 3,233,775.00 |
| 20 Mar 2024 | 0.003017 | 0.00006 | 2.03% | 0.002957 | 0.003151 | 0.002789 | 2,921,090.00 |
| 19 Mar 2024 | 0.002957 | -0.000231 | -7.25% | 0.003211 | 0.003244 | 0.002884 | 2,727,270.00 |
| 18 Mar 2024 | 0.003188 | -0.000232 | -6.78% | 0.003434 | 0.003649 | 0.003188 | 13,291,542.00 |
| 17 Mar 2024 | 0.00342 | 0.000296 | 9.48% | 0.002969 | 0.003771 | 0.002901 | 9,112,376.00 |
| 16 Mar 2024 | 0.003124 | 0.000146 | 4.90% | 0.003029 | 0.003518 | 0.00282 | 10,217,643.00 |
| 15 Mar 2024 | 0.002978 | 0.000094 | 3.26% | 0.003012 | 0.003388 | 0.002897 | 15,947,245.00 |
| 14 Mar 2024 | 0.002884 | 0.000039 | 1.37% | 0.002866 | 0.00348 | 0.0028 | 4,658,881.00 |
| 13 Mar 2024 | 0.002845 | 0.00012 | 4.40% | 0.002724 | 0.0032 | 0.00267 | 5,751,171.00 |
| 12 Mar 2024 | 0.002725 | -0.00005 | -1.80% | 0.002757 | 0.002902 | 0.002532 | 7,638,303.00 |
| 11 Mar 2024 | 0.002775 | 0.000052 | 1.91% | 0.002738 | 0.002949 | 0.002689 | 15,354,261.00 |
| 10 Mar 2024 | 0.002723 | -0.000013 | -0.48% | 0.002725 | 0.002853 | 0.002507 | 4,487,663.00 |
| 09 Mar 2024 | 0.002736 | 0.000248 | 9.97% | 0.002488 | 0.002907 | 0.00246 | 6,659,507.00 |
| 08 Mar 2024 | 0.002488 | -0.000079 | -3.08% | 0.002575 | 0.002586 | 0.002452 | 40,555,544.00 |
| 07 Mar 2024 | 0.002567 | 0.000079 | 3.18% | 0.002494 | 0.002576 | 0.002447 | 36,776,518.00 |
| 06 Mar 2024 | 0.002488 | 0.000186 | 8.08% | 0.002356 | 0.002488 | 0.002325 | 38,872,943.00 |
| 05 Mar 2024 | 0.002302 | -0.000296 | -11.39% | 0.002608 | 0.002626 | 0.002201 | 28,316,952.00 |
| 04 Mar 2024 | 0.002598 | 0.00036 | 16.09% | 0.002238 | 0.002884 | 0.002232 | 23,386,472.00 |
| 03 Mar 2024 | 0.002238 | -0.000017 | -0.75% | 0.002231 | 0.002316 | 0.002138 | 6,089,849.00 |
| 02 Mar 2024 | 0.002255 | 0.000138 | 6.52% | 0.002138 | 0.002257 | 0.002097 | 4,391,716.00 |
| 01 Mar 2024 | 0.002117 | 0.000146 | 7.41% | 0.001968 | 0.002311 | 0.001961 | 38,984,716.00 |
| 29 Feb 2024 | 0.001971 | -0.000032 | -1.60% | 0.002014 | 0.002036 | 0.001962 | 37,500,536.00 |
| 28 Feb 2024 | 0.002003 | 0.000032 | 1.62% | 0.001971 | 0.002043 | 0.001962 | 37,815,482.00 |
| 27 Feb 2024 | 0.001971 | -0.000134 | -6.37% | 0.002158 | 0.002159 | 0.001895 | 33,674,419.00 |
| 26 Feb 2024 | 0.002105 | 0.000116 | 5.83% | 0.001989 | 0.002107 | 0.001955 | 12,798,145.00 |
| 25 Feb 2024 | 0.001989 | 0.000098 | 5.18% | 0.001882 | 0.002039 | 0.001881 | 10,945,121.00 |
| 24 Feb 2024 | 0.001891 | 0.000011 | 0.59% | 0.00188 | 0.00191 | 0.001863 | 9,719,537.00 |
| 23 Feb 2024 | 0.00188 | -0.000033 | -1.73% | 0.001911 | 0.001942 | 0.001864 | 11,431,437.00 |
| 22 Feb 2024 | 0.001913 | -0.000029 | -1.49% | 0.001942 | 0.001959 | 0.001905 | 37,484,016.00 |
| 21 Feb 2024 | 0.001942 | -0.000019 | -0.97% | 0.001961 | 0.001999 | 0.001922 | 37,075,028.00 |
| 20 Feb 2024 | 0.001961 | -0.000026 | -1.31% | 0.001981 | 0.001991 | 0.00196 | 27,611,710.00 |
| 19 Feb 2024 | 0.001987 | 0.00000100 | 0.05% | 0.002008 | 0.00205 | 0.00198 | 24,812,569.00 |
| 18 Feb 2024 | 0.001986 | 0.000029 | 1.48% | 0.001957 | 0.002047 | 0.00195 | 9,663,866.00 |
| 17 Feb 2024 | 0.001957 | -0.000078 | -3.83% | 0.00202 | 0.002055 | 0.001953 | 9,158,667.00 |
