Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 41.21 | -3.50 | -7.82% | 44.73 | 45.09 | 40.13 | 1,086.00 |
| 22 May 2024 | 44.71 | 0.260 | 0.59% | 44.32 | 46.27 | 43.51 | 561.00 |
| 21 May 2024 | 44.45 | -3.64 | -7.56% | 47.24 | 48.28 | 43.51 | 751.00 |
| 20 May 2024 | 48.09 | 0.00 | 0.00% | 48.09 | 48.09 | 48.09 | 0.00 |
| 19 May 2024 | 48.09 | 1.18 | 2.52% | 47.23 | 48.24 | 45.87 | 74.00 |
| 18 May 2024 | 46.90 | -0.790 | -1.67% | 47.81 | 48.52 | 46.70 | 171.00 |
| 17 May 2024 | 47.70 | 3.32 | 7.48% | 44.44 | 48.92 | 44.43 | 903.00 |
| 16 May 2024 | 44.38 | 0.660 | 1.52% | 43.94 | 45.78 | 42.28 | 360.00 |
| 15 May 2024 | 43.71 | 4.53 | 11.56% | 39.38 | 46.56 | 38.69 | 660.00 |
| 14 May 2024 | 39.18 | -0.200 | -0.51% | 39.45 | 40.40 | 37.87 | 374.00 |
| 13 May 2024 | 39.38 | -2.73 | -6.48% | 42.44 | 42.63 | 37.53 | 1,092.00 |
| 12 May 2024 | 42.11 | 2.11 | 5.27% | 41.14 | 42.92 | 40.07 | 1,842.00 |
| 11 May 2024 | 40.00 | -1.64 | -3.93% | 41.68 | 42.07 | 39.17 | 820.00 |
| 10 May 2024 | 41.64 | 0.320 | 0.76% | 41.73 | 44.94 | 40.86 | 2,595.00 |
| 09 May 2024 | 41.32 | 3.48 | 9.19% | 37.65 | 41.74 | 37.54 | 915.00 |
| 08 May 2024 | 37.85 | 0.00 | 0.00% | 37.85 | 37.85 | 37.85 | 0.00 |
| 07 May 2024 | 37.85 | -1.94 | -4.87% | 40.39 | 42.52 | 37.46 | 2,997.00 |
| 06 May 2024 | 39.78 | -0.810 | -1.99% | 40.57 | 41.02 | 37.89 | 1,629.00 |
| 05 May 2024 | 40.59 | 4.73 | 13.20% | 36.00 | 41.50 | 35.17 | 7,266.00 |
| 04 May 2024 | 35.86 | 1.30 | 3.77% | 34.59 | 36.78 | 33.71 | 2,992.00 |
| 03 May 2024 | 34.56 | 5.84 | 20.32% | 34.58 | 38.07 | 33.58 | 4,982.00 |
| 02 May 2024 | 28.72 | 0.00 | 0.00% | 28.72 | 28.72 | 28.72 | 0.00 |
| 01 May 2024 | 28.72 | -1.57 | -5.19% | 30.44 | 30.85 | 26.56 | 11,108.00 |
| 30 Abr 2024 | 30.29 | -5.83 | -16.14% | 36.02 | 36.51 | 30.12 | 3,243.00 |
| 29 Abr 2024 | 36.12 | 0.230 | 0.65% | 36.07 | 36.99 | 33.79 | 2,656.00 |
| 28 Abr 2024 | 35.89 | 2.38 | 7.10% | 33.62 | 37.66 | 33.44 | 3,942.00 |
| 27 Abr 2024 | 33.51 | 2.55 | 8.25% | 31.06 | 34.55 | 29.64 | 2,984.00 |
| 26 Abr 2024 | 30.96 | -4.84 | -13.53% | 35.92 | 35.92 | 30.77 | 1,083.00 |
| 25 Abr 2024 | 35.80 | 2.31 | 6.89% | 33.33 | 37.90 | 31.07 | 1,955.00 |
| 24 Abr 2024 | 33.49 | 0.00 | 0.00% | 33.49 | 33.49 | 33.49 | 0.00 |
| 23 Abr 2024 | 33.49 | 5.97 | 21.71% | 35.04 | 35.77 | 33.36 | 3,740.00 |
| 22 Abr 2024 | 27.52 | 0.00 | 0.00% | 27.52 | 27.52 | 27.52 | 0.00 |
| 21 Abr 2024 | 27.52 | 0.00 | 0.00% | 27.52 | 27.52 | 27.52 | 0.00 |
| 20 Abr 2024 | 27.52 | 0.00 | 0.00% | 27.52 | 27.52 | 27.52 | 0.00 |
| 19 Abr 2024 | 27.52 | 2.44 | 9.73% | 24.98 | 28.23 | 22.72 | 2,601.00 |
| 18 Abr 2024 | 25.08 | 0.540 | 2.18% | 24.71 | 25.54 | 23.61 | 3,490.00 |
| 17 Abr 2024 | 24.54 | 0.00 | 0.00% | 24.54 | 24.54 | 24.54 | 0.00 |
| 16 Abr 2024 | 24.54 | -1.23 | -4.77% | 25.61 | 26.29 | 23.49 | 2,921.00 |
| 15 Abr 2024 | 25.77 | -0.320 | -1.22% | 28.14 | 29.13 | 25.34 | 4,500.00 |
| 14 Abr 2024 | 26.09 | 0.00 | 0.00% | 26.09 | 26.09 | 26.09 | 0.00 |
| 13 Abr 2024 | 26.09 | -4.93 | -15.90% | 24.52 | 28.69 | 21.47 | 11,438.00 |
| 12 Abr 2024 | 31.02 | 0.00 | 0.00% | 31.02 | 31.02 | 31.02 | 0.00 |
| 11 Abr 2024 | 31.02 | -0.150 | -0.48% | 31.01 | 31.97 | 30.32 | 1,615.00 |
| 10 Abr 2024 | 31.17 | -0.740 | -2.33% | 31.90 | 32.00 | 29.29 | 2,836.00 |
| 09 Abr 2024 | 31.91 | -3.24 | -9.22% | 35.14 | 35.40 | 31.48 | 1,947.00 |
| 08 Abr 2024 | 35.15 | 1.32 | 3.90% | 33.74 | 35.62 | 33.03 | 3,073.00 |
| 07 Abr 2024 | 33.83 | 0.190 | 0.58% | 33.50 | 34.55 | 33.16 | 1,298.00 |
| 06 Abr 2024 | 33.63 | 0.130 | 0.40% | 31.55 | 34.25 | 31.51 | 1,263.00 |
| 05 Abr 2024 | 33.50 | 0.00 | 0.00% | 33.50 | 33.50 | 33.50 | 0.00 |
| 04 Abr 2024 | 33.50 | 0.110 | 0.34% | 33.49 | 35.24 | 32.30 | 1,966.00 |
| 03 Abr 2024 | 33.39 | -0.550 | -1.62% | 33.92 | 35.10 | 32.64 | 3,403.00 |
| 02 Abr 2024 | 33.94 | -3.83 | -10.14% | 35.87 | 35.93 | 33.00 | 3,131.00 |
| 01 Abr 2024 | 37.77 | 0.00 | 0.00% | 37.77 | 37.77 | 37.77 | 0.00 |
| 31 Mar 2024 | 37.77 | 0.00 | 0.00% | 37.77 | 37.77 | 37.77 | 0.00 |
| 30 Mar 2024 | 37.77 | -1.34 | -3.43% | 39.15 | 39.57 | 37.61 | 2,145.00 |
| 29 Mar 2024 | 39.11 | -3.52 | -8.26% | 41.48 | 42.63 | 38.60 | 3,582.00 |
| 28 Mar 2024 | 42.63 | 0.00 | 0.00% | 42.63 | 42.63 | 42.63 | 0.00 |
| 27 Mar 2024 | 42.63 | 1.36 | 3.30% | 40.98 | 44.49 | 40.43 | 4,311.00 |
| 26 Mar 2024 | 41.27 | -1.32 | -3.09% | 42.18 | 44.29 | 40.42 | 4,293.00 |
| 25 Mar 2024 | 42.58 | 5.03 | 13.40% | 37.38 | 44.90 | 37.02 | 9,634.00 |
| 24 Mar 2024 | 37.55 | 1.50 | 4.17% | 36.29 | 38.43 | 35.39 | 3,073.00 |
| 23 Mar 2024 | 36.05 | 1.36 | 3.91% | 34.61 | 38.96 | 34.53 | 2,548.00 |
| 22 Mar 2024 | 34.69 | -0.720 | -2.03% | 34.74 | 37.74 | 33.71 | 5,198.00 |
| 21 Mar 2024 | 35.41 | 0.270 | 0.77% | 34.97 | 35.56 | 33.34 | 3,249.00 |
| 20 Mar 2024 | 35.14 | 4.02 | 12.93% | 31.47 | 36.46 | 30.45 | 10,198.00 |
| 19 Mar 2024 | 31.11 | -1.85 | -5.62% | 32.94 | 33.25 | 29.32 | 9,893.00 |
| 18 Mar 2024 | 32.96 | -4.61 | -12.28% | 37.37 | 37.65 | 32.49 | 3,808.00 |
| 17 Mar 2024 | 37.58 | 5.15 | 15.90% | 32.97 | 40.36 | 32.02 | 9,546.00 |
| 16 Mar 2024 | 32.43 | -2.74 | -7.78% | 35.15 | 36.67 | 31.56 | 10,990.00 |
| 15 Mar 2024 | 35.16 | -3.57 | -9.21% | 38.67 | 39.01 | 32.31 | 9,662.00 |
| 14 Mar 2024 | 38.73 | 0.920 | 2.43% | 37.81 | 39.82 | 35.62 | 4,889.00 |
| 13 Mar 2024 | 37.81 | -0.060 | -0.16% | 37.78 | 40.96 | 37.08 | 5,736.00 |
| 12 Mar 2024 | 37.87 | -1.74 | -4.39% | 39.36 | 41.35 | 36.42 | 8,329.00 |
| 11 Mar 2024 | 39.60 | -1.66 | -4.03% | 40.95 | 42.80 | 38.62 | 4,339.00 |
| 10 Mar 2024 | 41.27 | -1.47 | -3.44% | 43.07 | 44.59 | 39.59 | 4,044.00 |
| 09 Mar 2024 | 42.74 | 0.00 | 0.00% | 42.74 | 42.74 | 42.74 | 0.00 |
| 08 Mar 2024 | 42.74 | 5.29 | 14.14% | 37.56 | 44.75 | 36.50 | 17,020.00 |
| 07 Mar 2024 | 37.45 | 2.09 | 5.92% | 35.74 | 39.40 | 34.49 | 21,103.00 |
| 06 Mar 2024 | 35.36 | 4.71 | 15.37% | 30.44 | 38.25 | 29.40 | 17,219.00 |
| 05 Mar 2024 | 30.65 | 2.32 | 8.19% | 28.20 | 32.92 | 22.82 | 15,996.00 |
| 04 Mar 2024 | 28.33 | -1.82 | -6.03% | 30.07 | 31.02 | 27.53 | 8,111.00 |
| 03 Mar 2024 | 30.14 | 3.38 | 12.63% | 26.88 | 33.25 | 26.47 | 10,676.00 |
| 02 Mar 2024 | 26.76 | -0.040 | -0.16% | 27.16 | 29.44 | 25.03 | 14,451.00 |
| 01 Mar 2024 | 26.81 | 0.090 | 0.32% | 27.12 | 30.13 | 26.50 | 15,412.00 |
| 29 Feb 2024 | 26.72 | -2.07 | -7.18% | 28.86 | 32.71 | 26.67 | 41,405.00 |
| 28 Feb 2024 | 28.79 | 9.70 | 50.78% | 19.24 | 29.05 | 18.90 | 86,511.00 |
| 27 Feb 2024 | 19.09 | 2.78 | 17.05% | 16.35 | 19.73 | 15.85 | 13,051.00 |
| 26 Feb 2024 | 16.31 | 0.550 | 3.51% | 15.80 | 16.40 | 14.94 | 9,760.00 |
| 25 Feb 2024 | 15.76 | 2.05 | 14.98% | 13.71 | 16.39 | 13.68 | 7,619.00 |
| 24 Feb 2024 | 13.71 | 0.670 | 5.11% | 13.02 | 14.16 | 12.57 | 3,968.00 |
