ARWY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.26 | 0.005 | 1.96% | 0.235 | 0.26 | 0.215 | 22,560 |
16 May 2024 | 0.255 | 0.035 | 15.91% | 0.235 | 0.255 | 0.235 | 33,576 |
15 May 2024 | 0.22 | 0.00 | 0.00% | 0.235 | 0.235 | 0.22 | 3,900 |
14 May 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.235 | 0.22 | 15,657 |
13 May 2024 | 0.22 | -0.01 | -4.35% | 0.235 | 0.235 | 0.22 | 3,302 |
10 May 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.23 | 0.225 | 3,000 |
09 May 2024 | 0.22 | -0.04 | -15.38% | 0.25 | 0.25 | 0.22 | 16,411 |
08 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 7 |
07 May 2024 | 0.26 | -0.005 | -1.89% | 0.265 | 0.265 | 0.26 | 3,346 |
06 May 2024 | 0.265 | -0.045 | -14.52% | 0.265 | 0.265 | 0.265 | 3,827 |
03 May 2024 | 0.31 | 0.01 | 3.33% | 0.29 | 0.31 | 0.265 | 6,292 |
02 May 2024 | 0.30 | 0.05 | 20.00% | 0.28 | 0.30 | 0.255 | 12,818 |
01 May 2024 | 0.25 | 0.00 | 0.00% | 0.28 | 0.28 | 0.24 | 11,605 |
30 Abr 2024 | 0.25 | -0.005 | -1.96% | 0.26 | 0.28 | 0.25 | 6,000 |
29 Abr 2024 | 0.255 | -0.025 | -8.93% | 0.30 | 0.30 | 0.245 | 17,718 |
26 Abr 2024 | 0.28 | -0.02 | -6.67% | 0.23 | 0.29 | 0.23 | 7,500 |
25 Abr 2024 | 0.30 | 0.03 | 11.11% | 0.265 | 0.30 | 0.25 | 5,649 |
24 Abr 2024 | 0.27 | 0.03 | 12.50% | 0.33 | 0.33 | 0.255 | 5,213 |
23 Abr 2024 | 0.24 | -0.12 | -33.33% | 0.28 | 0.28 | 0.24 | 11,526 |
22 Abr 2024 | 0.36 | 0.07 | 24.14% | 0.30 | 0.365 | 0.235 | 22,940 |
19 Abr 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.265 | 4,087 |
18 Abr 2024 | 0.28 | 0.005 | 1.82% | 0.28 | 0.30 | 0.28 | 9,000 |
17 Abr 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 4,381 |
16 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.33 | 0.295 | 27,018 |
15 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.29 | 0.30 | 0.29 | 8,432 |
12 Abr 2024 | 0.30 | -0.03 | -9.09% | 0.33 | 0.33 | 0.30 | 9,924 |
11 Abr 2024 | 0.33 | 0.01 | 3.13% | 0.33 | 0.33 | 0.33 | 4,620 |
10 Abr 2024 | 0.32 | 0.01 | 3.23% | 0.33 | 0.33 | 0.32 | 6,320 |
09 Abr 2024 | 0.31 | -0.07 | -18.42% | 0.37 | 0.37 | 0.31 | 25,773 |
08 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.39 | 0.39 | 0.30 | 24,160 |
05 Abr 2024 | 0.37 | -0.07 | -15.91% | 0.35 | 0.37 | 0.30 | 21,530 |
04 Abr 2024 | 0.44 | 0.08 | 22.22% | 0.445 | 0.445 | 0.36 | 11,500 |
03 Abr 2024 | 0.36 | -0.09 | -20.00% | 0.38 | 0.38 | 0.36 | 7,608 |
02 Abr 2024 | 0.45 | -0.025 | -5.26% | 0.45 | 0.45 | 0.45 | 513 |
01 Abr 2024 | 0.475 | 0.145 | 43.94% | 0.35 | 0.48 | 0.33 | 37,901 |
28 Mar 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.385 | 0.33 | 11,612 |
27 Mar 2024 | 0.34 | -0.025 | -6.85% | 0.36 | 0.36 | 0.34 | 6,758 |
26 Mar 2024 | 0.365 | 0.015 | 4.29% | 0.365 | 0.365 | 0.365 | 1,100 |
25 Mar 2024 | 0.35 | -0.01 | -2.78% | 0.395 | 0.395 | 0.35 | 13,233 |
22 Mar 2024 | 0.36 | 0.01 | 2.86% | 0.37 | 0.37 | 0.36 | 2,527 |
21 Mar 2024 | 0.35 | -0.025 | -6.67% | 0.38 | 0.38 | 0.35 | 8,000 |
20 Mar 2024 | 0.375 | -0.02 | -5.06% | 0.395 | 0.395 | 0.375 | 2,500 |
19 Mar 2024 | 0.395 | -0.005 | -1.25% | 0.35 | 0.395 | 0.35 | 6,587 |
18 Mar 2024 | 0.40 | -0.055 | -12.09% | 0.455 | 0.46 | 0.35 | 25,788 |
15 Mar 2024 | 0.455 | 0.025 | 5.81% | 0.42 | 0.455 | 0.42 | 21,522 |
14 Mar 2024 | 0.43 | -0.025 | -5.49% | 0.43 | 0.43 | 0.43 | 13,300 |
13 Mar 2024 | 0.455 | -0.025 | -5.21% | 0.455 | 0.455 | 0.455 | 841 |
12 Mar 2024 | 0.48 | -0.02 | -4.00% | 0.50 | 0.50 | 0.48 | 4,834 |
11 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.425 | 0.50 | 0.425 | 20,344 |
08 Mar 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.52 | 0.495 | 9,910 |
07 Mar 2024 | 0.51 | 0.02 | 4.08% | 0.50 | 0.54 | 0.50 | 10,519 |
06 Mar 2024 | 0.49 | -0.06 | -10.91% | 0.55 | 0.55 | 0.49 | 17,738 |
05 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.56 | 0.56 | 0.50 | 9,475 |
04 Mar 2024 | 0.54 | 0.03 | 5.88% | 0.55 | 0.62 | 0.52 | 8,711 |
01 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.52 | 0.52 | 0.48 | 7,353 |
29 Feb 2024 | 0.50 | -0.05 | -9.09% | 0.52 | 0.52 | 0.50 | 6,861 |
28 Feb 2024 | 0.55 | 0.05 | 10.00% | 0.50 | 0.55 | 0.50 | 8,521 |
27 Feb 2024 | 0.50 | 0.02 | 4.17% | 0.48 | 0.50 | 0.45 | 13,210 |
26 Feb 2024 | 0.48 | -0.01 | -2.04% | 0.48 | 0.48 | 0.48 | 8,713 |
23 Feb 2024 | 0.49 | 0.02 | 4.26% | 0.48 | 0.51 | 0.48 | 14,550 |
22 Feb 2024 | 0.47 | -0.04 | -7.84% | 0.51 | 0.53 | 0.47 | 10,800 |
21 Feb 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 5,416 |
20 Feb 2024 | 0.52 | 0.00 | 0.00% | 0.51 | 0.53 | 0.51 | 6,003 |