Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ARBUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 1.11 | -0.020 | -1.84% | 1.14 | 1.14 | 1.09 | 12,484.00 |
| 01 Jun 2024 | 1.13 | 0.010 | 0.90% | 1.11 | 1.14 | 1.11 | 7,701.00 |
| 31 May 2024 | 1.12 | -0.020 | -1.51% | 1.13 | 1.16 | 1.11 | 54,294.00 |
| 30 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 29 May 2024 | 1.14 | -0.060 | -4.96% | 1.20 | 1.21 | 1.14 | 58,606.00 |
| 28 May 2024 | 1.20 | -0.030 | -2.53% | 1.22 | 1.23 | 1.17 | 199,825.00 |
| 27 May 2024 | 1.23 | 0.030 | 2.82% | 1.20 | 1.27 | 1.20 | 40,987.00 |
| 26 May 2024 | 1.20 | 0.010 | 0.43% | 1.19 | 1.23 | 1.18 | 51,417.00 |
| 25 May 2024 | 1.19 | 0.030 | 3.03% | 1.15 | 1.21 | 1.15 | 114,548.00 |
| 24 May 2024 | 1.16 | -0.040 | -3.74% | 1.19 | 1.23 | 1.13 | 74,170.00 |
| 23 May 2024 | 1.20 | 0.060 | 5.06% | 1.14 | 1.25 | 1.13 | 127,982.00 |
| 22 May 2024 | 1.14 | -0.060 | -4.87% | 1.20 | 1.21 | 1.11 | 66,796.00 |
| 21 May 2024 | 1.20 | 0.230 | 23.72% | 1.14 | 1.23 | 1.12 | 122,968.00 |
| 20 May 2024 | 0.9718 | 0.00 | 0.00% | 0.9718 | 0.9718 | 0.9718 | 0.00 |
| 19 May 2024 | 0.9718 | -0.0463 | -4.55% | 1.02 | 1.03 | 0.9685 | 14,247.00 |
| 18 May 2024 | 1.02 | -0.020 | -1.46% | 1.03 | 1.03 | 1.01 | 21,658.00 |
| 17 May 2024 | 1.03 | 0.060 | 6.31% | 0.9729 | 1.07 | 0.9672 | 43,819.00 |
| 16 May 2024 | 0.9719 | -0.0227 | -2.28% | 0.9916 | 0.9989 | 0.9559 | 45,305.00 |
| 15 May 2024 | 0.9946 | 0.0598 | 6.40% | 0.9371 | 0.9985 | 0.9259 | 48,761.00 |
| 14 May 2024 | 0.9348 | -0.0457 | -4.66% | 0.9806 | 0.9878 | 0.932 | 26,247.00 |
| 13 May 2024 | 0.9805 | -0.017 | -1.70% | 0.9989 | 1.00 | 0.9558 | 26,553.00 |
| 12 May 2024 | 0.9975 | -0.0027 | -0.27% | 1.00 | 1.01 | 0.9873 | 14,009.00 |
| 11 May 2024 | 1.00 | 0.00 | 0.40% | 0.9958 | 1.01 | 0.9887 | 31,034.00 |
| 10 May 2024 | 0.9962 | -0.0415 | -4.00% | 1.04 | 1.05 | 0.9837 | 28,212.00 |
| 09 May 2024 | 1.04 | 0.010 | 1.09% | 1.03 | 1.04 | 1.00 | 26,852.00 |
| 08 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 07 May 2024 | 1.03 | -0.030 | -3.19% | 1.06 | 1.08 | 1.03 | 94,375.00 |
| 06 May 2024 | 1.06 | -0.010 | -0.99% | 1.07 | 1.13 | 1.05 | 307,899.00 |
| 05 May 2024 | 1.07 | 0.010 | 0.88% | 1.06 | 1.09 | 1.03 | 279,304.00 |
| 04 May 2024 | 1.06 | 0.00 | -0.37% | 1.07 | 1.09 | 1.06 | 105,744.00 |
| 03 May 2024 | 1.07 | 0.040 | 3.54% | 1.03 | 1.08 | 1.02 | 193,180.00 |
| 02 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 01 May 2024 | 1.03 | 0.010 | 0.78% | 1.02 | 1.06 | 0.9694 | 571,464.00 |
| 30 Abr 2024 | 1.02 | -0.040 | -3.46% | 1.05 | 1.07 | 0.9681 | 306,669.00 |
| 29 Abr 2024 | 1.06 | -0.040 | -3.94% | 1.10 | 1.11 | 1.04 | 172,705.00 |
| 28 Abr 2024 | 1.10 | -0.020 | -2.03% | 1.12 | 1.17 | 1.10 | 156,197.00 |
| 27 Abr 2024 | 1.12 | 0.060 | 5.53% | 1.07 | 1.13 | 1.00 | 234,720.00 |
| 26 Abr 2024 | 1.07 | -0.020 | -2.27% | 1.09 | 1.09 | 1.05 | 85,095.00 |
| 25 Abr 2024 | 1.09 | -0.090 | -7.50% | 1.12 | 1.12 | 1.07 | 125,378.00 |
| 24 Abr 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| 23 Abr 2024 | 1.18 | 0.060 | 5.09% | 1.21 | 1.22 | 1.17 | 101,491.00 |
| 22 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| 21 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| 20 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| 19 Abr 2024 | 1.12 | -0.020 | -1.56% | 1.13 | 1.17 | 1.04 | 230,446.00 |
| 18 Abr 2024 | 1.14 | -0.020 | -1.32% | 1.11 | 1.17 | 1.08 | 195,900.00 |
| 17 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 16 Abr 2024 | 1.15 | 0.00 | 0.09% | 1.15 | 1.17 | 1.09 | 492,428.00 |
| 15 Abr 2024 | 1.15 | 0.120 | 12.01% | 1.17 | 1.27 | 1.12 | 1,520,327.00 |
| 14 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 13 Abr 2024 | 1.03 | -0.390 | -27.44% | 1.17 | 1.19 | 0.8599 | 1,601,653.00 |
| 12 Abr 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| 11 Abr 2024 | 1.42 | -0.050 | -3.25% | 1.46 | 1.48 | 1.41 | 277,239.00 |
| 10 Abr 2024 | 1.47 | -0.020 | -1.14% | 1.49 | 1.50 | 1.41 | 176,207.00 |
| 09 Abr 2024 | 1.48 | -0.090 | -5.49% | 1.58 | 1.59 | 1.47 | 292,079.00 |
| 08 Abr 2024 | 1.57 | 0.040 | 2.65% | 1.52 | 1.58 | 1.49 | 192,173.00 |
| 07 Abr 2024 | 1.53 | 0.040 | 2.80% | 1.48 | 1.53 | 1.48 | 110,664.00 |
| 06 Abr 2024 | 1.49 | 0.030 | 1.84% | 1.43 | 1.50 | 1.43 | 212,593.00 |
| 05 Abr 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 04 Abr 2024 | 1.46 | -0.020 | -1.14% | 1.48 | 1.51 | 1.44 | 424,979.00 |
| 03 Abr 2024 | 1.48 | 0.030 | 2.03% | 1.44 | 1.50 | 1.40 | 653,168.00 |
| 02 Abr 2024 | 1.45 | -0.190 | -11.84% | 1.56 | 1.57 | 1.43 | 1,290,351.00 |
| 01 Abr 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
| 31 Mar 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
| 30 Mar 2024 | 1.64 | 0.00 | -0.21% | 1.64 | 1.68 | 1.63 | 192,703.00 |
| 29 Mar 2024 | 1.65 | -0.010 | -0.46% | 1.67 | 1.67 | 1.61 | 142,070.00 |
| 28 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| 27 Mar 2024 | 1.65 | -0.050 | -2.75% | 1.70 | 1.74 | 1.63 | 900,202.00 |
| 26 Mar 2024 | 1.70 | -0.020 | -1.44% | 1.72 | 1.76 | 1.66 | 509,973.00 |
| 25 Mar 2024 | 1.72 | 0.050 | 3.19% | 1.66 | 1.75 | 1.65 | 425,799.00 |
| 24 Mar 2024 | 1.67 | 0.070 | 4.67% | 1.60 | 1.67 | 1.59 | 304,017.00 |
| 23 Mar 2024 | 1.60 | -0.010 | -0.47% | 1.60 | 1.64 | 1.58 | 179,609.00 |
| 22 Mar 2024 | 1.60 | -0.080 | -4.73% | 1.68 | 1.70 | 1.56 | 684,701.00 |
| 21 Mar 2024 | 1.68 | -0.060 | -3.57% | 1.74 | 1.80 | 1.67 | 546,743.00 |
| 20 Mar 2024 | 1.75 | 0.120 | 7.44% | 1.62 | 1.77 | 1.55 | 747,765.00 |
| 19 Mar 2024 | 1.63 | 0.00 | 0.30% | 1.65 | 1.67 | 1.45 | 1,113,014.00 |
| 18 Mar 2024 | 1.62 | -0.110 | -6.54% | 1.72 | 1.74 | 1.60 | 1,866,161.00 |
| 17 Mar 2024 | 1.73 | -0.030 | -1.48% | 1.76 | 1.77 | 1.61 | 523,105.00 |
| 16 Mar 2024 | 1.76 | -0.120 | -6.60% | 1.90 | 1.96 | 1.72 | 431,172.00 |
| 15 Mar 2024 | 1.88 | -0.130 | -6.51% | 2.02 | 2.03 | 1.79 | 632,513.00 |
| 14 Mar 2024 | 2.02 | -0.100 | -4.76% | 2.11 | 2.12 | 1.93 | 545,917.00 |
| 13 Mar 2024 | 2.12 | 0.100 | 4.87% | 2.04 | 2.26 | 2.02 | 544,532.00 |
| 12 Mar 2024 | 2.02 | -0.070 | -3.13% | 2.08 | 2.10 | 1.91 | 602,712.00 |
| 11 Mar 2024 | 2.08 | 0.020 | 0.73% | 2.07 | 2.15 | 1.95 | 1,006,833.00 |
| 10 Mar 2024 | 2.07 | -0.070 | -3.38% | 2.09 | 2.13 | 2.00 | 811,422.00 |
| 09 Mar 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| 08 Mar 2024 | 2.14 | -0.030 | -1.35% | 2.19 | 2.28 | 2.02 | 1,022,949.00 |
| 07 Mar 2024 | 2.17 | 0.110 | 5.59% | 2.06 | 2.19 | 2.02 | 564,209.00 |
| 06 Mar 2024 | 2.05 | 0.090 | 4.47% | 1.97 | 2.15 | 1.93 | 866,592.00 |
| 05 Mar 2024 | 1.97 | -0.020 | -0.80% | 1.98 | 2.18 | 1.74 | 4,550,906.00 |
