Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,357.53
(
-1.01%
)
Dow Jones
34,284.13
(
-0.46%
)
US Dollar vs MXN
17.16991
(
0.44%
)
Brent Oil
92.715
(
0.49%
)
Bitcoin
26,641.49
(
-1.81%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GDAX
  5. ARPA Token (Coinbase:ARPAUSDT)

  6. ARPA Token (Coinbase:ARPAUSDT) Histórico

ARPAUSDT ARPA Token

0.0434
-0.0001 (-0.23%)
10:20:52 - Datos en tiempo real

ARPAUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
20 Sep 2023 0.0435 -0.0003 -0.68% 0.044 0.0445 0.0427 251,110.00
19 Sep 2023 0.0438 0.0012 2.82% 0.042 0.0448 0.042 167,892.00
18 Sep 2023 0.0426 0.0008 1.91% 0.0417 0.0433 0.0417 199,378.00
17 Sep 2023 0.0418 -0.0025 -5.64% 0.0441 0.0443 0.0418 81,518.00
16 Sep 2023 0.0443 -0.0013 -2.85% 0.0456 0.0461 0.0443 12,246.00
15 Sep 2023 0.0456 0.0008 1.79% 0.0447 0.0456 0.0438 139,366.00
14 Sep 2023 0.0448 0.00 0.00% 0.0444 0.0454 0.0438 264,636.00
13 Sep 2023 0.0448 0.0011 2.52% 0.0434 0.0451 0.0428 54,278.00
12 Sep 2023 0.0437 0.00 0.00% 0.0445 0.0454 0.0437 129,851.00
11 Sep 2023 0.0437 -0.0026 -5.62% 0.046 0.0471 0.043 218,912.00
10 Sep 2023 0.0463 0.0011 2.43% 0.0448 0.0474 0.0424 566,404.00
09 Sep 2023 0.0452 -0.0001 -0.22% 0.0448 0.0475 0.0448 227,978.00
08 Sep 2023 0.0453 0.0002 0.44% 0.0456 0.0459 0.0445 145,161.00
07 Sep 2023 0.0451 -0.0008 -1.74% 0.0462 0.0462 0.0444 371,323.00
06 Sep 2023 0.0459 0.0025 5.76% 0.0436 0.0459 0.0431 403,171.00
05 Sep 2023 0.0434 0.0013 3.09% 0.0434 0.0448 0.0418 837,799.00
04 Sep 2023 0.0421 0.0014 3.44% 0.0423 0.0431 0.0418 169,901.00
03 Sep 2023 0.0407 -0.0022 -5.13% 0.0423 0.0423 0.0406 760,391.00
02 Sep 2023 0.0429 0.0044 11.43% 0.0395 0.0486 0.0395 3,546,787.00
01 Sep 2023 0.0385 -0.0012 -3.02% 0.0393 0.0395 0.0374 27,885.00
31 Ago 2023 0.0397 -0.002 -4.80% 0.0417 0.0417 0.0394 185,230.00
30 Ago 2023 0.0417 -0.0005 -1.18% 0.0416 0.042 0.0408 94,889.00
29 Ago 2023 0.0422 0.002 4.98% 0.0395 0.0422 0.0386 275,910.00
28 Ago 2023 0.0402 0.0001 0.25% 0.0395 0.0406 0.0387 194,677.00
27 Ago 2023 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 217.00
26 Ago 2023 0.0401 -0.0008 -1.96% 0.0401 0.0401 0.0401 666.00
25 Ago 2023 0.0409 0.0003 0.74% 0.0398 0.0427 0.0395 744,655.00
24 Ago 2023 0.0406 -0.0006 -1.46% 0.0404 0.041 0.0403 327,113.00
23 Ago 2023 0.0412 0.0007 1.73% 0.0406 0.0416 0.0401 153,627.00
22 Ago 2023 0.0405 0.00 0.00% 0.040 0.0405 0.0387 231,730.00
21 Ago 2023 0.0405 -0.0004 -0.98% 0.0409 0.0409 0.039 88,124.00
20 Ago 2023 0.0409 0.0002 0.49% 0.0403 0.0412 0.0403 8,139.00
19 Ago 2023 0.0407 0.0005 1.24% 0.0406 0.0416 0.0406 38,197.00
18 Ago 2023 0.0402 0.0009 2.29% 0.0396 0.0411 0.0395 706,857.00
17 Ago 2023 0.0393 -0.0064 -14.00% 0.0453 0.0469 0.0342 1,103,616.00
16 Ago 2023 0.0457 -0.0032 -6.54% 0.0482 0.0482 0.0449 440,411.00
15 Ago 2023 0.0489 -0.0053 -9.78% 0.0539 0.0539 0.0456 463,783.00
14 Ago 2023 0.0542 0.00 0.00% 0.0542 0.0542 0.0542 0.00
13 Ago 2023 0.0542 0.0004 0.74% 0.0537 0.0542 0.0537 324.00
12 Ago 2023 0.0538 -0.0012 -2.18% 0.0547 0.0556 0.0538 13,258.00
11 Ago 2023 0.055 0.0001 0.18% 0.0559 0.0561 0.0545 232,821.00
10 Ago 2023 0.0549 0.0007 1.29% 0.0538 0.0553 0.0529 74,983.00
09 Ago 2023 0.0542 0.0009 1.69% 0.0546 0.0567 0.0541 225,961.00
08 Ago 2023 0.0533 -0.0004 -0.74% 0.0542 0.0546 0.0529 127,428.00
07 Ago 2023 0.0537 0.0027 5.29% 0.0519 0.0546 0.0519 557,574.00
06 Ago 2023 0.051 0.0014 2.82% 0.0504 0.0511 0.0504 55,697.00
05 Ago 2023 0.0496 -0.0015 -2.94% 0.0499 0.0499 0.0496 12,723.00
04 Ago 2023 0.0511 0.00 0.00% 0.0511 0.0511 0.0511 0.00
03 Ago 2023 0.0511 0.0008 1.59% 0.050 0.0511 0.0499 37,392.00
02 Ago 2023 0.0503 -0.0008 -1.57% 0.0511 0.0511 0.0503 26,257.00
01 Ago 2023 0.0511 -0.0004 -0.78% 0.0523 0.0533 0.0506 213,077.00
31 Jul 2023 0.0515 0.0015 3.00% 0.0507 0.0523 0.0505 119,238.00
30 Jul 2023 0.050 -0.0009 -1.77% 0.0506 0.0506 0.0486 17,735.00
29 Jul 2023 0.0509 -0.0008 -1.55% 0.0514 0.0514 0.0509 42,460.00
28 Jul 2023 0.0517 0.0025 5.08% 0.0499 0.0534 0.0499 552,613.00
27 Jul 2023 0.0492 -0.0002 -0.40% 0.0492 0.0492 0.0492 608.00
26 Jul 2023 0.0494 0.0017 3.56% 0.0489 0.0494 0.0488 2,121.00
25 Jul 2023 0.0477 0.0006 1.27% 0.0467 0.0499 0.0463 49,008.00
24 Jul 2023 0.0471 -0.0039 -7.65% 0.0498 0.0498 0.0461 129,293.00
23 Jul 2023 0.051 0.0019 3.87% 0.0495 0.051 0.0495 8,327.00
22 Jul 2023 0.0491 -0.0017 -3.35% 0.0508 0.0508 0.0491 126,418.00
21 Jul 2023 0.0508 0.0002 0.40% 0.0504 0.0511 0.0503 59,481.00
20 Jul 2023 0.0506 0.0011 2.22% 0.0509 0.051 0.0496 15,315.00
19 Jul 2023 0.0495 0.0007 1.43% 0.0499 0.0511 0.0495 216,129.00
18 Jul 2023 0.0488 -0.0026 -5.06% 0.0524 0.0525 0.0486 159,234.00
17 Jul 2023 0.0514 0.0015 3.01% 0.0509 0.052 0.0496 202,735.00
16 Jul 2023 0.0499 -0.0015 -2.92% 0.0514 0.0514 0.0498 83,532.00
15 Jul 2023 0.0514 0.00 0.00% 0.0517 0.0524 0.051 21,323.00
14 Jul 2023 0.0514 -0.0016 -3.02% 0.0532 0.0541 0.0501 304,769.00
13 Jul 2023 0.053 0.0048 9.96% 0.0494 0.0545 0.0494 382,468.00
12 Jul 2023 0.0482 -0.0008 -1.63% 0.0494 0.0495 0.0482 19,020.00
11 Jul 2023 0.049 -0.0012 -2.39% 0.0496 0.0496 0.0485 10,391.00
10 Jul 2023 0.0502 0.0011 2.24% 0.0485 0.0502 0.0476 95,808.00
09 Jul 2023 0.0491 -0.0003 -0.61% 0.0497 0.0512 0.0491 326,292.00
08 Jul 2023 0.0494 0.0014 2.92% 0.0486 0.0515 0.0486 611,778.00
07 Jul 2023 0.048 0.0004 0.84% 0.0473 0.0486 0.0472 390,684.00
06 Jul 2023 0.0476 -0.0038 -7.39% 0.0506 0.052 0.0476 553,672.00
05 Jul 2023 0.0514 -0.0016 -3.02% 0.0529 0.0541 0.0508 28,581.00
04 Jul 2023 0.053 -0.0027 -4.85% 0.0553 0.0553 0.053 84,954.00
03 Jul 2023 0.0557 0.0015 2.77% 0.0549 0.0575 0.0547 207,652.00
02 Jul 2023 0.0542 -0.001 -1.81% 0.0557 0.0561 0.0534 65,575.00
01 Jul 2023 0.0552 0.0003 0.55% 0.0554 0.0554 0.0543 30,561.00
30 Jun 2023 0.0549 0.0012 2.23% 0.0529 0.0561 0.0499 228,238.00
29 Jun 2023 0.0537 -0.0012 -2.19% 0.0543 0.0554 0.0529 73,834.00
28 Jun 2023 0.0549 -0.0023 -4.02% 0.0564 0.0592 0.0521 261,103.00
27 Jun 2023 0.0572 0.0022 4.00% 0.0561 0.0582 0.0561 101,803.00
26 Jun 2023 0.055 -0.0038 -6.46% 0.0585 0.0604 0.055 303,691.00
25 Jun 2023 0.0588 0.0031 5.57% 0.0557 0.0619 0.055 1,119,143.00
24 Jun 2023 0.0557 0.0047 9.22% 0.0513 0.0559 0.0494 286,625.00
23 Jun 2023 0.051 0.00 0.00% 0.051 0.0527 0.0503 78,716.00
Su Consulta Reciente
GDAX
ARPAUSDT
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: 20230921 15:52:57