Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 47.63 | 3.32 | 7.50% | 44.80 | 48.96 | 44.73 | 5,129.00 |
| 16 May 2024 | 44.31 | 0.200 | 0.44% | 43.91 | 45.49 | 42.87 | 3,867.00 |
| 15 May 2024 | 44.11 | 4.92 | 12.56% | 39.24 | 46.23 | 38.96 | 5,950.00 |
| 14 May 2024 | 39.19 | -0.290 | -0.73% | 39.32 | 40.49 | 37.95 | 3,920.00 |
| 13 May 2024 | 39.48 | -2.41 | -5.76% | 42.14 | 42.17 | 37.60 | 5,169.00 |
| 12 May 2024 | 41.89 | 2.03 | 5.09% | 41.16 | 42.70 | 40.08 | 3,793.00 |
| 11 May 2024 | 39.86 | -1.77 | -4.25% | 41.30 | 42.12 | 39.31 | 4,367.00 |
| 10 May 2024 | 41.63 | 0.360 | 0.86% | 41.46 | 44.83 | 40.95 | 6,768.00 |
| 09 May 2024 | 41.27 | 4.13 | 11.11% | 37.94 | 41.78 | 37.93 | 5,873.00 |
| 08 May 2024 | 37.15 | -1.02 | -2.66% | 38.28 | 39.40 | 36.22 | 4,861.00 |
| 07 May 2024 | 38.16 | -1.52 | -3.82% | 41.12 | 42.41 | 37.70 | 5,329.00 |
| 06 May 2024 | 39.68 | -0.880 | -2.16% | 40.37 | 40.97 | 38.13 | 7,277.00 |
| 05 May 2024 | 40.56 | 4.84 | 13.55% | 35.92 | 40.60 | 35.48 | 8,639.00 |
| 04 May 2024 | 35.72 | 0.970 | 2.78% | 34.77 | 36.74 | 33.95 | 6,887.00 |
| 03 May 2024 | 34.75 | 0.410 | 1.19% | 34.18 | 37.62 | 33.78 | 7,368.00 |
| 02 May 2024 | 34.34 | 5.49 | 19.03% | 27.76 | 35.75 | 27.51 | 8,928.00 |
| 01 May 2024 | 28.85 | -1.69 | -5.52% | 29.88 | 30.39 | 26.59 | 10,696.00 |
| 30 Abr 2024 | 30.54 | -5.80 | -15.96% | 35.83 | 36.31 | 30.13 | 7,183.00 |
| 29 Abr 2024 | 36.34 | 0.350 | 0.98% | 36.10 | 36.60 | 33.93 | 5,133.00 |
| 28 Abr 2024 | 35.99 | 2.30 | 6.82% | 33.65 | 37.54 | 33.63 | 5,465.00 |
| 27 Abr 2024 | 33.69 | 2.71 | 8.74% | 31.40 | 34.29 | 29.72 | 5,152.00 |
| 26 Abr 2024 | 30.98 | -4.79 | -13.40% | 35.56 | 35.56 | 30.90 | 3,977.00 |
| 25 Abr 2024 | 35.77 | 3.16 | 9.68% | 32.91 | 37.76 | 31.06 | 5,706.00 |
| 24 Abr 2024 | 32.62 | -1.01 | -2.99% | 33.53 | 34.63 | 32.38 | 3,818.00 |
| 23 Abr 2024 | 33.62 | -1.84 | -5.18% | 35.13 | 35.77 | 33.43 | 4,485.00 |
| 22 Abr 2024 | 35.46 | 2.67 | 8.13% | 33.37 | 35.63 | 32.47 | 4,221.00 |
| 21 Abr 2024 | 32.79 | 0.350 | 1.08% | 32.57 | 33.73 | 31.96 | 4,367.00 |
| 20 Abr 2024 | 32.44 | 5.01 | 18.24% | 27.27 | 32.49 | 27.27 | 4,680.00 |
| 19 Abr 2024 | 27.44 | 2.37 | 9.45% | 24.91 | 28.09 | 22.70 | 6,567.00 |
| 18 Abr 2024 | 25.07 | 0.640 | 2.62% | 24.27 | 25.54 | 23.73 | 4,741.00 |
| 17 Abr 2024 | 24.43 | -0.060 | -0.25% | 24.42 | 25.13 | 23.24 | 6,382.00 |
| 16 Abr 2024 | 24.49 | -1.24 | -4.82% | 25.72 | 26.05 | 23.57 | 6,770.00 |
| 15 Abr 2024 | 25.73 | -2.87 | -10.03% | 28.17 | 28.51 | 25.63 | 5,597.00 |
| 14 Abr 2024 | 28.60 | 1.97 | 7.41% | 25.32 | 28.74 | 23.77 | 7,665.00 |
| 13 Abr 2024 | 26.62 | 2.03 | 8.27% | 24.46 | 28.40 | 22.88 | 11,266.00 |
| 12 Abr 2024 | 24.59 | -6.33 | -20.46% | 30.94 | 31.30 | 22.39 | 8,531.00 |
| 11 Abr 2024 | 30.92 | -0.210 | -0.66% | 30.91 | 31.67 | 30.33 | 4,110.00 |
| 10 Abr 2024 | 31.12 | -0.710 | -2.24% | 31.90 | 32.00 | 29.75 | 4,447.00 |
| 09 Abr 2024 | 31.83 | -3.33 | -9.47% | 35.21 | 35.29 | 31.69 | 3,579.00 |
| 08 Abr 2024 | 35.16 | 1.44 | 4.27% | 33.68 | 35.41 | 33.13 | 7,767.00 |
| 07 Abr 2024 | 33.72 | -0.090 | -0.26% | 33.48 | 34.45 | 33.13 | 7,778.00 |
| 06 Abr 2024 | 33.81 | 2.04 | 6.40% | 31.62 | 34.15 | 31.51 | 8,088.00 |
| 05 Abr 2024 | 31.78 | -1.49 | -4.47% | 33.32 | 33.34 | 30.72 | 9,781.00 |
| 04 Abr 2024 | 33.26 | -0.280 | -0.83% | 33.72 | 34.90 | 32.29 | 10,428.00 |
| 03 Abr 2024 | 33.54 | -0.660 | -1.94% | 34.11 | 35.07 | 32.66 | 9,041.00 |
| 02 Abr 2024 | 34.20 | -1.84 | -5.09% | 35.94 | 35.94 | 33.02 | 12,394.00 |
| 01 Abr 2024 | 36.04 | -2.74 | -7.06% | 38.89 | 38.99 | 34.91 | 9,336.00 |
| 31 Mar 2024 | 38.78 | 1.02 | 2.70% | 37.78 | 39.20 | 37.65 | 6,217.00 |
| 30 Mar 2024 | 37.76 | -1.69 | -4.28% | 39.10 | 39.46 | 37.62 | 12,053.00 |
| 29 Mar 2024 | 39.45 | -2.02 | -4.87% | 41.47 | 42.48 | 38.62 | 9,613.00 |
| 28 Mar 2024 | 41.47 | -1.31 | -3.06% | 42.89 | 46.58 | 41.37 | 25,194.00 |
| 27 Mar 2024 | 42.77 | 1.61 | 3.90% | 40.86 | 43.63 | 40.62 | 25,899.00 |
| 26 Mar 2024 | 41.17 | -1.40 | -3.28% | 42.38 | 43.57 | 40.38 | 19,489.00 |
| 25 Mar 2024 | 42.57 | 4.97 | 13.23% | 37.34 | 44.66 | 37.04 | 23,745.00 |
| 24 Mar 2024 | 37.59 | 1.38 | 3.82% | 36.09 | 38.44 | 35.40 | 12,662.00 |
| 23 Mar 2024 | 36.21 | 1.67 | 4.84% | 34.59 | 38.87 | 34.51 | 17,253.00 |
| 22 Mar 2024 | 34.54 | -0.820 | -2.31% | 35.87 | 37.39 | 33.74 | 22,358.00 |
| 21 Mar 2024 | 35.36 | 0.220 | 0.63% | 35.13 | 35.57 | 33.42 | 11,439.00 |
| 20 Mar 2024 | 35.14 | 3.90 | 12.49% | 31.70 | 36.52 | 30.70 | 18,379.00 |
| 19 Mar 2024 | 31.24 | -1.85 | -5.59% | 32.88 | 33.00 | 29.12 | 16,974.00 |
| 18 Mar 2024 | 33.09 | -4.50 | -11.98% | 37.42 | 37.65 | 32.51 | 19,270.00 |
| 17 Mar 2024 | 37.59 | 5.11 | 15.75% | 32.41 | 40.22 | 32.41 | 21,225.00 |
| 16 Mar 2024 | 32.48 | -2.78 | -7.90% | 35.10 | 36.53 | 31.87 | 18,164.00 |
| 15 Mar 2024 | 35.26 | -3.55 | -9.14% | 38.47 | 38.95 | 32.07 | 14,540.00 |
| 14 Mar 2024 | 38.81 | 1.17 | 3.11% | 37.75 | 39.70 | 36.01 | 20,360.00 |
| 13 Mar 2024 | 37.64 | -0.230 | -0.62% | 37.86 | 41.07 | 37.18 | 15,390.00 |
| 12 Mar 2024 | 37.87 | -1.97 | -4.95% | 39.47 | 40.89 | 36.91 | 15,219.00 |
| 11 Mar 2024 | 39.84 | -1.42 | -3.43% | 41.06 | 42.62 | 39.17 | 11,985.00 |
| 10 Mar 2024 | 41.26 | -2.22 | -5.10% | 42.96 | 44.06 | 39.46 | 14,236.00 |
| 09 Mar 2024 | 43.47 | 0.680 | 1.60% | 42.73 | 47.11 | 42.53 | 19,544.00 |
| 08 Mar 2024 | 42.79 | 5.02 | 13.28% | 37.62 | 44.89 | 36.54 | 18,167.00 |
| 07 Mar 2024 | 37.77 | 1.81 | 5.03% | 35.97 | 39.63 | 34.74 | 17,063.00 |
| 06 Mar 2024 | 35.97 | 5.49 | 18.01% | 30.60 | 38.28 | 29.44 | 23,522.00 |
| 05 Mar 2024 | 30.48 | 1.88 | 6.59% | 28.43 | 32.88 | 22.89 | 24,175.00 |
| 04 Mar 2024 | 28.59 | -1.56 | -5.16% | 29.89 | 31.06 | 27.78 | 23,094.00 |
| 03 Mar 2024 | 30.15 | 3.16 | 11.70% | 26.99 | 32.98 | 26.71 | 20,537.00 |
| 02 Mar 2024 | 26.99 | 0.210 | 0.78% | 27.08 | 28.60 | 25.25 | 22,473.00 |
| 01 Mar 2024 | 26.78 | -0.060 | -0.23% | 27.09 | 29.96 | 26.61 | 28,842.00 |
| 29 Feb 2024 | 26.84 | -1.73 | -6.05% | 28.86 | 32.83 | 26.79 | 29,402.00 |
| 28 Feb 2024 | 28.57 | 9.31 | 48.30% | 20.53 | 28.62 | 19.57 | 39,666.00 |
| 27 Feb 2024 | 19.27 | 2.92 | 17.85% | 16.31 | 19.62 | 15.80 | 26,233.00 |
| 26 Feb 2024 | 16.35 | 0.590 | 3.75% | 15.68 | 16.41 | 14.96 | 29,830.00 |
| 25 Feb 2024 | 15.76 | 2.03 | 14.80% | 13.68 | 16.39 | 13.66 | 27,744.00 |
| 24 Feb 2024 | 13.73 | 0.730 | 5.63% | 13.02 | 14.09 | 12.56 | 17,969.00 |
| 23 Feb 2024 | 12.99 | -0.540 | -4.01% | 13.56 | 14.00 | 12.83 | 25,187.00 |
| 22 Feb 2024 | 13.54 | -0.030 | -0.24% | 13.62 | 14.23 | 12.95 | 31,366.00 |
| 21 Feb 2024 | 13.57 | -0.900 | -6.25% | 14.38 | 14.90 | 12.99 | 27,499.00 |
| 20 Feb 2024 | 14.47 | -0.260 | -1.76% | 15.37 | 16.47 | 14.09 | 34,717.00 |
| 19 Feb 2024 | 14.73 | 2.66 | 22.01% | 11.96 | 15.41 | 11.85 | 35,262.00 |
| 18 Feb 2024 | 12.08 | -0.510 | -4.03% | 12.59 | 12.69 | 11.95 | 22,549.00 |
| 17 Feb 2024 | 12.58 | 0.980 | 8.42% | 11.62 | 13.44 | 11.46 | 25,460.00 |
