Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ARBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 1.13 | 0.010 | 1.02% | 1.11 | 1.14 | 1.11 | 3,141.00 |
| 31 May 2024 | 1.12 | -0.020 | -1.70% | 1.13 | 1.16 | 1.11 | 7,434.00 |
| 30 May 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| 29 May 2024 | 1.14 | -0.060 | -4.91% | 1.20 | 1.21 | 1.14 | 29,930.00 |
| 28 May 2024 | 1.20 | -0.030 | -2.55% | 1.22 | 1.23 | 1.17 | 89,758.00 |
| 27 May 2024 | 1.23 | 0.030 | 2.64% | 1.20 | 1.27 | 1.20 | 14,809.00 |
| 26 May 2024 | 1.20 | 0.010 | 0.76% | 1.19 | 1.23 | 1.18 | 27,069.00 |
| 25 May 2024 | 1.19 | 0.030 | 2.97% | 1.15 | 1.21 | 1.15 | 56,534.00 |
| 24 May 2024 | 1.16 | -0.040 | -3.73% | 1.19 | 1.23 | 1.13 | 31,397.00 |
| 23 May 2024 | 1.20 | 0.060 | 5.04% | 1.14 | 1.25 | 1.13 | 178,140.00 |
| 22 May 2024 | 1.14 | -0.060 | -4.90% | 1.20 | 1.21 | 1.11 | 37,649.00 |
| 21 May 2024 | 1.20 | 0.230 | 23.80% | 1.14 | 1.23 | 1.12 | 54,782.00 |
| 20 May 2024 | 0.9718 | 0.00 | 0.00% | 0.9718 | 0.9718 | 0.9718 | 0.00 |
| 19 May 2024 | 0.9718 | -0.0461 | -4.53% | 1.02 | 1.03 | 0.9689 | 727.00 |
| 18 May 2024 | 1.02 | -0.010 | -1.43% | 1.03 | 1.03 | 1.01 | 5,803.00 |
| 17 May 2024 | 1.03 | 0.060 | 6.28% | 0.9726 | 1.07 | 0.9672 | 17,372.00 |
| 16 May 2024 | 0.9717 | -0.0228 | -2.29% | 0.9931 | 0.9976 | 0.9555 | 4,751.00 |
| 15 May 2024 | 0.9945 | 0.0591 | 6.32% | 0.9375 | 0.9975 | 0.9267 | 17,516.00 |
| 14 May 2024 | 0.9354 | -0.0454 | -4.63% | 0.9808 | 0.9881 | 0.9325 | 7,774.00 |
| 13 May 2024 | 0.9808 | -0.0173 | -1.73% | 0.9993 | 1.00 | 0.9565 | 7,688.00 |
| 12 May 2024 | 0.9981 | -0.0022 | -0.22% | 1.00 | 1.01 | 0.9875 | 1,818.00 |
| 11 May 2024 | 1.00 | 0.00 | 0.47% | 0.9965 | 1.01 | 0.989 | 6,466.00 |
| 10 May 2024 | 0.9956 | -0.0449 | -4.32% | 1.04 | 1.05 | 0.9846 | 17,548.00 |
| 09 May 2024 | 1.04 | 0.010 | 1.37% | 1.03 | 1.05 | 1.00 | 6,771.00 |
| 08 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 07 May 2024 | 1.03 | -0.030 | -3.20% | 1.06 | 1.08 | 1.03 | 38,761.00 |
| 06 May 2024 | 1.06 | -0.010 | -1.00% | 1.07 | 1.13 | 1.05 | 133,898.00 |
| 05 May 2024 | 1.07 | 0.010 | 0.89% | 1.06 | 1.09 | 1.04 | 63,774.00 |
| 04 May 2024 | 1.06 | 0.00 | -0.32% | 1.07 | 1.09 | 1.06 | 40,404.00 |
| 03 May 2024 | 1.07 | 0.030 | 3.33% | 1.03 | 1.08 | 1.02 | 40,874.00 |
| 02 May 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 01 May 2024 | 1.03 | 0.010 | 0.91% | 1.02 | 1.06 | 0.9705 | 298,104.00 |
| 30 Abr 2024 | 1.02 | -0.040 | -3.42% | 1.06 | 1.07 | 0.969 | 182,848.00 |
| 29 Abr 2024 | 1.06 | -0.040 | -3.96% | 1.10 | 1.11 | 1.04 | 177,696.00 |
| 28 Abr 2024 | 1.10 | -0.020 | -2.08% | 1.12 | 1.17 | 1.10 | 141,367.00 |
| 27 Abr 2024 | 1.12 | 0.060 | 5.59% | 1.07 | 1.13 | 1.00 | 208,341.00 |
| 26 Abr 2024 | 1.07 | -0.020 | -2.27% | 1.09 | 1.09 | 1.05 | 77,585.00 |
| 25 Abr 2024 | 1.09 | -0.090 | -7.47% | 1.12 | 1.12 | 1.07 | 58,374.00 |
| 24 Abr 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| 23 Abr 2024 | 1.18 | 0.060 | 5.14% | 1.21 | 1.22 | 1.17 | 42,525.00 |
| 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 | -1.57% | 1.13 | 1.17 | 1.04 | 71,248.00 |
| 18 Abr 2024 | 1.14 | -0.020 | -1.38% | 1.11 | 1.17 | 1.08 | 112,469.00 |
| 17 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 16 Abr 2024 | 1.15 | 0.00 | 0.19% | 1.15 | 1.17 | 1.09 | 134,829.00 |
| 15 Abr 2024 | 1.15 | 0.120 | 12.01% | 1.17 | 1.27 | 1.12 | 351,507.00 |
| 14 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 13 Abr 2024 | 1.03 | -0.390 | -27.51% | 1.17 | 1.19 | 0.8608 | 1,364,431.00 |
| 12 Abr 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| 11 Abr 2024 | 1.42 | -0.050 | -3.24% | 1.46 | 1.48 | 1.41 | 36,065.00 |
| 10 Abr 2024 | 1.47 | -0.020 | -1.23% | 1.49 | 1.50 | 1.41 | 117,485.00 |
| 09 Abr 2024 | 1.48 | -0.090 | -5.42% | 1.58 | 1.59 | 1.48 | 161,211.00 |
| 08 Abr 2024 | 1.57 | 0.040 | 2.61% | 1.53 | 1.58 | 1.49 | 94,182.00 |
| 07 Abr 2024 | 1.53 | 0.040 | 2.84% | 1.48 | 1.53 | 1.48 | 25,694.00 |
| 06 Abr 2024 | 1.49 | 0.030 | 1.88% | 1.43 | 1.50 | 1.43 | 70,353.00 |
| 05 Abr 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 04 Abr 2024 | 1.46 | -0.020 | -1.16% | 1.48 | 1.51 | 1.44 | 112,891.00 |
| 03 Abr 2024 | 1.48 | 0.030 | 2.04% | 1.44 | 1.50 | 1.40 | 187,232.00 |
| 02 Abr 2024 | 1.45 | -0.190 | -11.81% | 1.56 | 1.56 | 1.43 | 217,904.00 |
| 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 | -0.22% | 1.64 | 1.68 | 1.63 | 28,999.00 |
| 29 Mar 2024 | 1.64 | -0.010 | -0.56% | 1.66 | 1.67 | 1.61 | 36,702.00 |
| 28 Mar 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0.00 |
| 27 Mar 2024 | 1.65 | -0.050 | -2.71% | 1.70 | 1.74 | 1.63 | 144,743.00 |
| 26 Mar 2024 | 1.70 | -0.020 | -1.40% | 1.72 | 1.76 | 1.66 | 46,408.00 |
| 25 Mar 2024 | 1.72 | 0.050 | 3.13% | 1.66 | 1.75 | 1.65 | 64,186.00 |
| 24 Mar 2024 | 1.67 | 0.080 | 4.74% | 1.60 | 1.67 | 1.59 | 25,514.00 |
| 23 Mar 2024 | 1.60 | -0.010 | -0.41% | 1.60 | 1.64 | 1.58 | 39,555.00 |
| 22 Mar 2024 | 1.60 | -0.080 | -4.85% | 1.69 | 1.70 | 1.56 | 224,792.00 |
| 21 Mar 2024 | 1.68 | -0.060 | -3.51% | 1.74 | 1.80 | 1.67 | 165,509.00 |
| 20 Mar 2024 | 1.75 | 0.120 | 7.26% | 1.61 | 1.77 | 1.55 | 249,270.00 |
| 19 Mar 2024 | 1.63 | 0.010 | 0.47% | 1.65 | 1.67 | 1.45 | 513,287.00 |
| 18 Mar 2024 | 1.62 | -0.120 | -6.63% | 1.72 | 1.74 | 1.60 | 498,901.00 |
| 17 Mar 2024 | 1.74 | -0.030 | -1.49% | 1.77 | 1.78 | 1.61 | 153,812.00 |
| 16 Mar 2024 | 1.76 | -0.120 | -6.53% | 1.90 | 1.97 | 1.72 | 240,284.00 |
| 15 Mar 2024 | 1.88 | -0.130 | -6.50% | 2.02 | 2.03 | 1.80 | 416,557.00 |
| 14 Mar 2024 | 2.02 | -0.100 | -4.70% | 2.11 | 2.12 | 1.93 | 681,086.00 |
| 13 Mar 2024 | 2.12 | 0.100 | 4.81% | 2.04 | 2.25 | 2.02 | 357,824.00 |
| 12 Mar 2024 | 2.02 | -0.070 | -3.14% | 2.08 | 2.10 | 1.90 | 209,881.00 |
| 11 Mar 2024 | 2.08 | 0.020 | 0.85% | 2.07 | 2.14 | 1.95 | 312,086.00 |
| 10 Mar 2024 | 2.07 | -0.070 | -3.27% | 2.09 | 2.13 | 2.00 | 146,672.00 |
| 09 Mar 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| 08 Mar 2024 | 2.14 | -0.030 | -1.41% | 2.19 | 2.28 | 2.01 | 417,864.00 |
| 07 Mar 2024 | 2.17 | 0.110 | 5.48% | 2.06 | 2.19 | 2.02 | 383,254.00 |
| 06 Mar 2024 | 2.05 | 0.090 | 4.58% | 1.97 | 2.15 | 1.92 | 450,071.00 |
| 05 Mar 2024 | 1.96 | -0.020 | -0.84% | 1.97 | 2.18 | 1.74 | 3,303,072.00 |
| 04 Mar 2024 | 1.98 | -0.060 | -3.17% | 2.04 | 2.07 | 1.92 | 296,144.00 |
| 03 Mar 2024 | 2.05 | 0.020 | 1.03% | 2.02 | 2.19 | 1.85 | 724,449.00 |
| 02 Mar 2024 | 2.02 | 0.040 | 1.85% | 1.99 | 2.02 | 1.95 | 124,235.00 |
