ARPAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.06845 | -0.00025 | -0.36% | 0.06858 | 0.06944 | 0.06794 | 448,585.00 |
03 May 2024 | 0.0687 | 0.00371 | 5.71% | 0.06477 | 0.0695 | 0.06403 | 572,567.00 |
02 May 2024 | 0.06499 | 0.00145 | 2.28% | 0.06361 | 0.0657 | 0.06127 | 495,804.00 |
01 May 2024 | 0.06354 | -0.00037 | -0.58% | 0.06374 | 0.06439 | 0.05867 | 1,064,394.00 |
30 Abr 2024 | 0.06391 | -0.00493 | -7.16% | 0.06834 | 0.06923 | 0.06117 | 555,276.00 |
29 Abr 2024 | 0.06884 | -0.00052 | -0.75% | 0.06914 | 0.07007 | 0.06629 | 341,459.00 |
28 Abr 2024 | 0.06936 | -0.00102 | -1.45% | 0.07034 | 0.07256 | 0.06892 | 531,472.00 |
27 Abr 2024 | 0.07038 | 0.00029 | 0.41% | 0.07013 | 0.0715 | 0.06776 | 657,756.00 |
26 Abr 2024 | 0.07009 | -0.002 | -2.77% | 0.07197 | 0.07257 | 0.06975 | 745,243.00 |
25 Abr 2024 | 0.07209 | 0.00006 | 0.08% | 0.0717 | 0.0734 | 0.06947 | 655,827.00 |
24 Abr 2024 | 0.07203 | -0.00439 | -5.74% | 0.07642 | 0.07818 | 0.07107 | 1,154,164.00 |
23 Abr 2024 | 0.07642 | -0.00099 | -1.28% | 0.07736 | 0.07822 | 0.07566 | 660,700.00 |
22 Abr 2024 | 0.07741 | 0.00236 | 3.14% | 0.07506 | 0.07885 | 0.07484 | 1,308,946.00 |
21 Abr 2024 | 0.07505 | -0.00134 | -1.75% | 0.07651 | 0.07697 | 0.07354 | 1,002,666.00 |
20 Abr 2024 | 0.07639 | 0.00651 | 9.32% | 0.07008 | 0.07696 | 0.06924 | 917,801.00 |
19 Abr 2024 | 0.06988 | -0.00054 | -0.77% | 0.07029 | 0.07282 | 0.06411 | 1,383,515.00 |
18 Abr 2024 | 0.07042 | 0.00211 | 3.09% | 0.06863 | 0.07118 | 0.0662 | 825,794.00 |
17 Abr 2024 | 0.06831 | -0.00307 | -4.30% | 0.07097 | 0.07142 | 0.06569 | 1,012,447.00 |
16 Abr 2024 | 0.07138 | 0.00012 | 0.17% | 0.07107 | 0.07291 | 0.06602 | 1,439,466.00 |
15 Abr 2024 | 0.07126 | -0.00595 | -7.71% | 0.07664 | 0.081 | 0.06889 | 2,242,873.00 |
14 Abr 2024 | 0.07721 | 0.00482 | 6.66% | 0.07171 | 0.07901 | 0.06863 | 2,333,191.00 |
13 Abr 2024 | 0.07239 | -0.00723 | -9.08% | 0.07947 | 0.08908 | 0.06184 | 2,870,884.00 |
12 Abr 2024 | 0.07962 | -0.01949 | -19.67% | 0.09926 | 0.10255 | 0.07537 | 1,865,800.00 |
11 Abr 2024 | 0.09911 | -0.00148 | -1.47% | 0.10116 | 0.10346 | 0.09513 | 2,944,008.00 |
10 Abr 2024 | 0.10059 | -0.00322 | -3.10% | 0.103 | 0.10622 | 0.09596 | 3,559,795.00 |
09 Abr 2024 | 0.10381 | 0.00358 | 3.57% | 0.1005 | 0.10634 | 0.09427 | 2,606,870.00 |
08 Abr 2024 | 0.10023 | 0.00505 | 5.31% | 0.09524 | 0.10255 | 0.09301 | 2,041,910.00 |
07 Abr 2024 | 0.09518 | 0.00215 | 2.31% | 0.09274 | 0.09913 | 0.09232 | 2,321,695.00 |
06 Abr 2024 | 0.09303 | 0.00309 | 3.44% | 0.08978 | 0.09377 | 0.08917 | 1,323,263.00 |
05 Abr 2024 | 0.08994 | -0.00054 | -0.60% | 0.090 | 0.09131 | 0.08476 | 815,746.00 |
04 Abr 2024 | 0.09048 | 0.00172 | 1.94% | 0.08771 | 0.09288 | 0.08378 | 1,190,091.00 |
03 Abr 2024 | 0.08876 | 0.00253 | 2.93% | 0.08561 | 0.09309 | 0.08212 | 2,237,948.00 |
02 Abr 2024 | 0.08623 | -0.00673 | -7.24% | 0.09261 | 0.09277 | 0.08529 | 1,785,637.00 |
01 Abr 2024 | 0.09296 | -0.00411 | -4.23% | 0.09685 | 0.09729 | 0.08882 | 1,655,208.00 |
31 Mar 2024 | 0.09707 | 0.00016 | 0.17% | 0.09739 | 0.10072 | 0.09675 | 1,707,776.00 |
30 Mar 2024 | 0.09691 | -0.00189 | -1.91% | 0.09711 | 0.10571 | 0.09499 | 1,562,502.00 |
29 Mar 2024 | 0.0988 | 0.00038 | 0.39% | 0.10575 | 0.11611 | 0.09769 | 3,677,142.00 |
28 Mar 2024 | 0.09842 | 0.01122 | 12.87% | 0.08754 | 0.09952 | 0.0863 | 2,380,820.00 |
27 Mar 2024 | 0.0872 | -0.00372 | -4.09% | 0.09105 | 0.09257 | 0.08628 | 847,251.00 |
26 Mar 2024 | 0.09092 | 0.0016 | 1.79% | 0.08926 | 0.09183 | 0.08774 | 1,641,749.00 |
25 Mar 2024 | 0.08932 | 0.00198 | 2.27% | 0.0874 | 0.09162 | 0.08443 | 2,113,228.00 |
24 Mar 2024 | 0.08734 | 0.0024 | 2.83% | 0.08506 | 0.08966 | 0.08347 | 2,297,042.00 |
23 Mar 2024 | 0.08494 | 0.00224 | 2.71% | 0.0831 | 0.09024 | 0.08219 | 1,805,183.00 |
22 Mar 2024 | 0.0827 | 0.00101 | 1.24% | 0.08171 | 0.09227 | 0.08047 | 2,476,646.00 |
21 Mar 2024 | 0.08169 | 0.00235 | 2.96% | 0.07934 | 0.08252 | 0.0772 | 1,541,550.00 |
20 Mar 2024 | 0.07934 | 0.00897 | 12.75% | 0.07109 | 0.07956 | 0.06838 | 2,747,970.00 |
19 Mar 2024 | 0.07037 | -0.00896 | -11.29% | 0.07903 | 0.08045 | 0.0696 | 2,349,548.00 |
18 Mar 2024 | 0.07933 | -0.00609 | -7.13% | 0.08564 | 0.08705 | 0.07736 | 1,301,948.00 |
17 Mar 2024 | 0.08542 | 0.00227 | 2.73% | 0.08344 | 0.08807 | 0.07894 | 1,948,641.00 |
16 Mar 2024 | 0.08315 | -0.0139 | -14.32% | 0.09702 | 0.09822 | 0.08184 | 2,178,573.00 |
15 Mar 2024 | 0.09705 | 0.00491 | 5.33% | 0.09263 | 0.10951 | 0.08581 | 3,874,658.00 |
14 Mar 2024 | 0.09214 | -0.00413 | -4.29% | 0.09572 | 0.09658 | 0.08656 | 2,825,670.00 |
13 Mar 2024 | 0.09627 | -0.015 | -13.48% | 0.10653 | 0.10678 | 0.09002 | 4,038,741.00 |
12 Mar 2024 | 0.11127 | 0.03063 | 37.98% | 0.08066 | 0.11651 | 0.07679 | 2,828,876.00 |
11 Mar 2024 | 0.08064 | 0.00333 | 4.31% | 0.07785 | 0.08087 | 0.07354 | 1,892,661.00 |
10 Mar 2024 | 0.07731 | -0.00151 | -1.92% | 0.07792 | 0.0814 | 0.07522 | 1,658,112.00 |
09 Mar 2024 | 0.07882 | 0.00426 | 5.71% | 0.07392 | 0.07913 | 0.07379 | 3,060,892.00 |
08 Mar 2024 | 0.07456 | -0.00053 | -0.71% | 0.0753 | 0.0753 | 0.06881 | 2,040,100.00 |
07 Mar 2024 | 0.07509 | 0.00603 | 8.73% | 0.06919 | 0.07656 | 0.06728 | 3,126,329.00 |
06 Mar 2024 | 0.06906 | 0.00262 | 3.94% | 0.06636 | 0.06997 | 0.06438 | 3,613,033.00 |
05 Mar 2024 | 0.06644 | -0.00924 | -12.21% | 0.07585 | 0.0766 | 0.06307 | 5,024,847.00 |
04 Mar 2024 | 0.07568 | 0.00257 | 3.52% | 0.07282 | 0.08087 | 0.07204 | 4,903,434.00 |
03 Mar 2024 | 0.07311 | -0.00061 | -0.83% | 0.07381 | 0.07504 | 0.06976 | 2,730,782.00 |
02 Mar 2024 | 0.07372 | 0.00226 | 3.16% | 0.0714 | 0.07374 | 0.06947 | 3,797,842.00 |
01 Mar 2024 | 0.07146 | 0.00451 | 6.74% | 0.067 | 0.07171 | 0.067 | 1,680,169.00 |
29 Feb 2024 | 0.06695 | -0.00181 | -2.63% | 0.06883 | 0.07252 | 0.06449 | 3,527,668.00 |
28 Feb 2024 | 0.06876 | -0.00026 | -0.38% | 0.06895 | 0.07053 | 0.06554 | 2,613,407.00 |
27 Feb 2024 | 0.06902 | 0.00067 | 0.98% | 0.06833 | 0.07058 | 0.06825 | 3,091,075.00 |
26 Feb 2024 | 0.06835 | 0.00089 | 1.32% | 0.06741 | 0.06874 | 0.06552 | 3,024,522.00 |
25 Feb 2024 | 0.06746 | 0.00016 | 0.24% | 0.06716 | 0.06811 | 0.06587 | 2,266,209.00 |
24 Feb 2024 | 0.0673 | 0.00167 | 2.54% | 0.06554 | 0.06766 | 0.06424 | 1,169,575.00 |
23 Feb 2024 | 0.06563 | -0.00049 | -0.74% | 0.06634 | 0.06683 | 0.06345 | 2,800,780.00 |
22 Feb 2024 | 0.06612 | -0.00041 | -0.62% | 0.06622 | 0.0684 | 0.06455 | 2,710,668.00 |
21 Feb 2024 | 0.06653 | -0.00005 | -0.08% | 0.06636 | 0.06792 | 0.06323 | 2,600,104.00 |
20 Feb 2024 | 0.06658 | -0.00289 | -4.16% | 0.06964 | 0.07455 | 0.06326 | 3,644,079.00 |
19 Feb 2024 | 0.06947 | 0.00199 | 2.95% | 0.06759 | 0.07371 | 0.06742 | 2,606,572.00 |
18 Feb 2024 | 0.06748 | 0.00183 | 2.79% | 0.06536 | 0.0689 | 0.06414 | 3,266,586.00 |
17 Feb 2024 | 0.06565 | 0.00071 | 1.09% | 0.06498 | 0.06569 | 0.06219 | 3,432,430.00 |
16 Feb 2024 | 0.06494 | 0.00337 | 5.47% | 0.0619 | 0.06644 | 0.06114 | 4,131,643.00 |
15 Feb 2024 | 0.06157 | 0.00125 | 2.07% | 0.06043 | 0.06844 | 0.06027 | 2,571,632.00 |
14 Feb 2024 | 0.06032 | 0.00234 | 4.04% | 0.05791 | 0.06032 | 0.05735 | 555,250.00 |
13 Feb 2024 | 0.05798 | 0.00056 | 0.98% | 0.05764 | 0.05929 | 0.05689 | 1,527,438.00 |
12 Feb 2024 | 0.05742 | 0.00172 | 3.09% | 0.05584 | 0.05761 | 0.05511 | 512,265.00 |
11 Feb 2024 | 0.0557 | -0.00055 | -0.98% | 0.05636 | 0.05732 | 0.05547 | 402,159.00 |
10 Feb 2024 | 0.05625 | -0.00005 | -0.09% | 0.05641 | 0.05754 | 0.05499 | 336,094.00 |
09 Feb 2024 | 0.0563 | 0.00089 | 1.61% | 0.05532 | 0.05685 | 0.05532 | 647,760.00 |
08 Feb 2024 | 0.05541 | -0.00129 | -2.28% | 0.05684 | 0.05707 | 0.05504 | 527,197.00 |
07 Feb 2024 | 0.0567 | 0.00154 | 2.79% | 0.05517 | 0.05728 | 0.05459 | 439,225.00 |
06 Feb 2024 | 0.05516 | -0.00004 | -0.07% | 0.05532 | 0.05558 | 0.05423 | 322,698.00 |
05 Feb 2024 | 0.0552 | 0.00013 | 0.24% | 0.05512 | 0.05615 | 0.05406 | 384,251.00 |
04 Feb 2024 | 0.05507 | -0.00167 | -2.94% | 0.05664 | 0.05664 | 0.05486 | 457,085.00 |
03 Feb 2024 | 0.05674 | -0.00017 | -0.30% | 0.0571 | 0.05738 | 0.05601 | 462,332.00 |