Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,320.06
(
-0.23%
)
Dow Jones
33,963.84
(
-0.31%
)
US Dollar vs MXN
17.2138
(
0.0%
)
Brent Oil
92.485
(
0.0%
)
Bitcoin
26,580.69
(
0.01%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GDAX
  5. ARPA Token (Coinbase:ARPAEUR)

  6. ARPA Token (Coinbase:ARPAEUR) Histórico

ARPAEUR ARPA Token

0.04059
-0.00019 (-0.47%)
06:13:58 - Datos en tiempo real

ARPAEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Sep 2023 0.04078 0.00018 0.44% 0.04053 0.04087 0.04027 786,218.00
21 Sep 2023 0.0406 -0.00017 -0.42% 0.0411 0.04133 0.040 782,065.00
20 Sep 2023 0.04077 -0.0005 -1.21% 0.04121 0.04182 0.03988 1,314,160.00
19 Sep 2023 0.04127 0.00132 3.30% 0.03953 0.0418 0.03953 480,110.00
18 Sep 2023 0.03995 0.00063 1.60% 0.03985 0.04043 0.03968 388,638.00
17 Sep 2023 0.03932 -0.00248 -5.93% 0.04131 0.04157 0.03932 191,113.00
16 Sep 2023 0.0418 -0.00081 -1.90% 0.04262 0.04325 0.04156 92,480.00
15 Sep 2023 0.04261 0.00052 1.24% 0.04229 0.04261 0.04108 755,186.00
14 Sep 2023 0.04209 0.00064 1.54% 0.04142 0.04251 0.04069 831,479.00
13 Sep 2023 0.04145 0.0009 2.22% 0.0403 0.04216 0.03985 313,706.00
12 Sep 2023 0.04055 -0.00005 -0.12% 0.04068 0.0426 0.04049 989,684.00
11 Sep 2023 0.0406 -0.00243 -5.65% 0.04322 0.04406 0.040 809,734.00
10 Sep 2023 0.04303 0.00032 0.75% 0.04242 0.04435 0.03979 1,202,339.00
09 Sep 2023 0.04271 0.00046 1.09% 0.04226 0.04467 0.04174 331,877.00
08 Sep 2023 0.04225 -0.0005 -1.17% 0.04256 0.04275 0.04174 413,564.00
07 Sep 2023 0.04275 0.00004 0.09% 0.04285 0.04286 0.04137 841,125.00
06 Sep 2023 0.04271 0.00239 5.93% 0.04061 0.04271 0.04004 1,574,683.00
05 Sep 2023 0.04032 0.00111 2.83% 0.03962 0.0418 0.0389 1,158,068.00
04 Sep 2023 0.03921 0.00089 2.32% 0.0393 0.03984 0.03867 837,389.00
03 Sep 2023 0.03832 -0.0017 -4.25% 0.039 0.03933 0.03767 1,135,484.00
02 Sep 2023 0.04002 0.00453 12.76% 0.03599 0.04519 0.03599 6,230,085.00
01 Sep 2023 0.03549 -0.00122 -3.32% 0.03664 0.03683 0.03506 445,999.00
31 Ago 2023 0.03671 -0.00144 -3.77% 0.03816 0.03864 0.03652 684,576.00
30 Ago 2023 0.03815 -0.00038 -0.99% 0.0387 0.03881 0.03745 358,666.00
29 Ago 2023 0.03853 0.00167 4.53% 0.03654 0.03882 0.03577 833,689.00
28 Ago 2023 0.03686 -0.00031 -0.83% 0.03718 0.03757 0.03587 773,068.00
27 Ago 2023 0.03717 0.00004 0.11% 0.03703 0.03746 0.03701 263,267.00
26 Ago 2023 0.03713 -0.00069 -1.82% 0.03764 0.03764 0.03705 37,154.00
25 Ago 2023 0.03782 0.00007 0.19% 0.03761 0.03938 0.03673 1,461,153.00
24 Ago 2023 0.03775 -0.00005 -0.13% 0.03739 0.03797 0.03712 973,242.00
23 Ago 2023 0.0378 0.00066 1.78% 0.03715 0.03814 0.03705 303,409.00
22 Ago 2023 0.03714 0.00009 0.24% 0.03694 0.0372 0.03555 796,735.00
21 Ago 2023 0.03705 -0.00074 -1.96% 0.03701 0.03709 0.03567 250,050.00
20 Ago 2023 0.03779 -0.00021 -0.55% 0.03708 0.03779 0.03708 47,071.00
19 Ago 2023 0.038 0.00103 2.79% 0.03757 0.038 0.0373 89,046.00
18 Ago 2023 0.03697 0.00062 1.71% 0.03631 0.03779 0.03631 844,760.00
17 Ago 2023 0.03635 -0.00604 -14.25% 0.04307 0.04307 0.03147 1,589,770.00
16 Ago 2023 0.04239 -0.00226 -5.06% 0.0447 0.0447 0.04132 655,622.00
15 Ago 2023 0.04465 -0.00448 -9.12% 0.0493 0.04951 0.0414 478,774.00
14 Ago 2023 0.04913 -0.00033 -0.67% 0.04854 0.04974 0.0485 20,948.00
13 Ago 2023 0.04946 0.00008 0.16% 0.04928 0.04946 0.0491 31,716.00
12 Ago 2023 0.04938 -0.00036 -0.72% 0.05035 0.05064 0.04938 60,550.00
11 Ago 2023 0.04974 -0.00038 -0.76% 0.05087 0.05106 0.04955 162,601.00
10 Ago 2023 0.05012 0.00084 1.70% 0.04909 0.0502 0.04782 81,593.00
09 Ago 2023 0.04928 0.00032 0.65% 0.04916 0.05176 0.04913 245,061.00
08 Ago 2023 0.04896 0.00014 0.29% 0.04927 0.04961 0.04808 237,026.00
07 Ago 2023 0.04882 0.0023 4.94% 0.04701 0.04959 0.04701 254,611.00
06 Ago 2023 0.04652 0.00168 3.75% 0.04538 0.04653 0.04538 39,796.00
05 Ago 2023 0.04484 -0.00066 -1.45% 0.04588 0.04608 0.04484 45,067.00
04 Ago 2023 0.0455 -0.00089 -1.92% 0.0462 0.0465 0.0455 121,629.00
03 Ago 2023 0.04639 0.00053 1.16% 0.04562 0.04674 0.04559 26,615.00
02 Ago 2023 0.04586 -0.00114 -2.43% 0.04728 0.04762 0.04557 182,601.00
01 Ago 2023 0.047 0.00028 0.60% 0.04681 0.04856 0.04608 448,447.00
31 Jul 2023 0.04672 0.0015 3.32% 0.04595 0.04739 0.04595 172,759.00
30 Jul 2023 0.04522 -0.00114 -2.46% 0.046 0.046 0.04407 109,684.00
29 Jul 2023 0.04636 -0.00045 -0.96% 0.04678 0.0473 0.04601 69,604.00
28 Jul 2023 0.04681 0.00246 5.55% 0.04507 0.04841 0.04507 734,721.00
27 Jul 2023 0.04435 0.00031 0.70% 0.04397 0.04487 0.04397 58,218.00
26 Jul 2023 0.04404 0.00102 2.37% 0.04358 0.04457 0.04346 213,999.00
25 Jul 2023 0.04302 0.00039 0.91% 0.04243 0.04499 0.0416 440,548.00
24 Jul 2023 0.04263 -0.00341 -7.41% 0.04461 0.04509 0.0413 310,646.00
23 Jul 2023 0.04604 0.00166 3.74% 0.04499 0.04604 0.04496 85,814.00
22 Jul 2023 0.04438 -0.00104 -2.29% 0.04588 0.04588 0.04424 177,286.00
21 Jul 2023 0.04542 0.00009 0.20% 0.04588 0.04601 0.04514 77,031.00
20 Jul 2023 0.04533 0.00088 1.98% 0.04474 0.04581 0.04458 74,749.00
19 Jul 2023 0.04445 0.00075 1.72% 0.04503 0.0456 0.04445 98,372.00
18 Jul 2023 0.0437 -0.00232 -5.04% 0.04628 0.04673 0.04339 135,283.00
17 Jul 2023 0.04602 0.00151 3.39% 0.04574 0.04623 0.04419 118,179.00
16 Jul 2023 0.04451 -0.001 -2.20% 0.04574 0.04574 0.04451 38,107.00
15 Jul 2023 0.04551 0.0002 0.44% 0.04586 0.0466 0.04548 32,210.00
14 Jul 2023 0.04531 -0.0022 -4.63% 0.04756 0.04799 0.04475 356,338.00
13 Jul 2023 0.04751 0.00419 9.67% 0.04337 0.04854 0.04337 602,935.00
12 Jul 2023 0.04332 -0.00099 -2.23% 0.04457 0.04489 0.04332 27,476.00
11 Jul 2023 0.04431 -0.00074 -1.64% 0.04504 0.04527 0.04431 64,521.00
10 Jul 2023 0.04505 0.0002 0.45% 0.0433 0.04556 0.0433 105,957.00
09 Jul 2023 0.04485 -0.00021 -0.47% 0.04542 0.04687 0.04473 130,781.00
08 Jul 2023 0.04506 0.00125 2.85% 0.04425 0.04694 0.04425 397,117.00
07 Jul 2023 0.04381 0.00001 0.02% 0.04351 0.0446 0.04351 113,951.00
06 Jul 2023 0.0438 -0.00361 -7.61% 0.04646 0.04787 0.0438 588,600.00
05 Jul 2023 0.04741 -0.00125 -2.57% 0.04913 0.04966 0.0466 117,741.00
04 Jul 2023 0.04866 -0.00238 -4.66% 0.05108 0.05112 0.04866 191,225.00
03 Jul 2023 0.05104 0.00115 2.31% 0.05009 0.05271 0.05009 131,086.00
02 Jul 2023 0.04989 -0.00076 -1.50% 0.05076 0.05098 0.04888 192,975.00
01 Jul 2023 0.05065 0.00061 1.22% 0.05054 0.051 0.05004 28,404.00
30 Jun 2023 0.05004 0.00056 1.13% 0.04925 0.05149 0.04599 598,693.00
29 Jun 2023 0.04948 -0.00043 -0.86% 0.04978 0.0509 0.0487 153,639.00
28 Jun 2023 0.04991 -0.00182 -3.52% 0.05214 0.05424 0.04736 574,122.00
27 Jun 2023 0.05173 0.00048 0.94% 0.05131 0.0531 0.05117 820,210.00
26 Jun 2023 0.05125 -0.00275 -5.09% 0.05331 0.05411 0.05034 771,268.00
25 Jun 2023 0.054 0.00373 7.42% 0.05092 0.05709 0.05007 2,071,891.00
24 Jun 2023 0.05027 0.00319 6.78% 0.04723 0.05126 0.04546 388,143.00
Su Consulta Reciente
GDAX
ARPAEUR
ARPA Token
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230923 12:01:43