ARGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 1.90 | -0.010 | -0.47% | 1.91 | 1.95 | 1.87 | 19,280.00 |
20 May 2024 | 1.91 | 0.010 | 0.54% | 1.90 | 1.96 | 1.88 | 13,499.00 |
19 May 2024 | 1.90 | 0.010 | 0.45% | 1.91 | 2.02 | 1.89 | 10,717.00 |
18 May 2024 | 1.89 | 0.00 | -0.11% | 1.87 | 1.96 | 1.86 | 13,394.00 |
17 May 2024 | 1.89 | 0.020 | 1.13% | 1.85 | 1.90 | 1.84 | 13,609.00 |
16 May 2024 | 1.87 | 0.050 | 2.59% | 1.82 | 1.89 | 1.79 | 16,509.00 |
15 May 2024 | 1.82 | 0.050 | 3.09% | 1.76 | 1.85 | 1.75 | 15,232.00 |
14 May 2024 | 1.77 | -0.020 | -1.02% | 1.79 | 1.81 | 1.76 | 15,059.00 |
13 May 2024 | 1.79 | -0.090 | -4.82% | 1.83 | 1.86 | 1.78 | 13,668.00 |
12 May 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
11 May 2024 | 1.88 | 0.00 | 0.07% | 1.87 | 1.90 | 1.84 | 11,674.00 |
10 May 2024 | 1.87 | -0.020 | -0.95% | 1.89 | 1.96 | 1.87 | 13,500.00 |
09 May 2024 | 1.89 | -0.030 | -1.49% | 1.91 | 1.94 | 1.86 | 11,874.00 |
08 May 2024 | 1.92 | 0.090 | 4.67% | 1.89 | 2.05 | 1.88 | 12,401.00 |
07 May 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
06 May 2024 | 1.84 | -0.080 | -4.17% | 1.85 | 1.87 | 1.84 | 6,083.00 |
05 May 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
04 May 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
03 May 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
02 May 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
01 May 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
30 Abr 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
29 Abr 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0.00 |
28 Abr 2024 | 1.92 | 0.060 | 3.03% | 1.91 | 1.99 | 1.91 | 16,714.00 |
27 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
26 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
25 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
24 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
23 Abr 2024 | 1.86 | -0.050 | -2.63% | 1.91 | 1.93 | 1.86 | 13,195.00 |
22 Abr 2024 | 1.91 | 0.070 | 3.83% | 1.90 | 1.93 | 1.89 | 12,055.00 |
21 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
20 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
19 Abr 2024 | 1.84 | 0.00 | 0.07% | 1.84 | 1.90 | 1.82 | 13,792.00 |
18 Abr 2024 | 1.84 | 0.100 | 5.78% | 1.89 | 1.89 | 1.83 | 13,127.00 |
17 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
16 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
15 Abr 2024 | 1.74 | 0.00 | 0.00% | 1.74 | 1.74 | 1.74 | 0.00 |
14 Abr 2024 | 1.74 | -0.360 | -17.01% | 1.63 | 1.84 | 1.61 | 19,697.00 |
13 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
12 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
11 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
10 Abr 2024 | 2.09 | 0.00 | 0.09% | 2.09 | 2.12 | 2.05 | 32,699.00 |
09 Abr 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.09 | 2.09 | 0.00 |
08 Abr 2024 | 2.09 | -0.010 | -0.44% | 2.10 | 2.16 | 2.03 | 33,709.00 |
07 Abr 2024 | 2.10 | 0.020 | 0.82% | 2.09 | 2.19 | 2.02 | 19,204.00 |
06 Abr 2024 | 2.08 | -0.020 | -1.02% | 2.11 | 2.31 | 2.03 | 28,925.00 |
05 Abr 2024 | 2.11 | -0.040 | -1.83% | 2.10 | 2.19 | 1.99 | 32,409.00 |
04 Abr 2024 | 2.14 | 0.080 | 3.81% | 2.04 | 2.22 | 1.95 | 21,429.00 |
03 Abr 2024 | 2.07 | 0.210 | 11.16% | 1.85 | 2.19 | 1.84 | 30,397.00 |
02 Abr 2024 | 1.86 | -0.090 | -4.73% | 1.93 | 1.99 | 1.83 | 33,140.00 |
01 Abr 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
31 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
30 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
29 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
28 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
27 Mar 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
26 Mar 2024 | 1.95 | 0.030 | 1.31% | 1.93 | 2.06 | 1.93 | 19,549.00 |
25 Mar 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
24 Mar 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
23 Mar 2024 | 1.93 | -0.020 | -1.06% | 1.95 | 1.99 | 1.88 | 55,531.00 |
22 Mar 2024 | 1.95 | 0.040 | 2.24% | 1.98 | 2.02 | 1.88 | 113,725.00 |
21 Mar 2024 | 1.90 | -0.050 | -2.75% | 1.96 | 1.99 | 1.90 | 29,584.00 |
20 Mar 2024 | 1.96 | 0.050 | 2.81% | 1.90 | 1.98 | 1.84 | 84,313.00 |
19 Mar 2024 | 1.90 | -0.010 | -0.69% | 1.91 | 2.06 | 1.79 | 87,636.00 |
18 Mar 2024 | 1.92 | 0.040 | 2.18% | 1.88 | 2.22 | 1.84 | 78,589.00 |
17 Mar 2024 | 1.88 | 0.050 | 2.49% | 1.83 | 1.96 | 1.78 | 84,534.00 |
16 Mar 2024 | 1.83 | -0.100 | -5.12% | 1.93 | 1.99 | 1.80 | 81,144.00 |
15 Mar 2024 | 1.93 | -0.040 | -1.79% | 1.97 | 2.13 | 1.87 | 91,602.00 |
14 Mar 2024 | 1.96 | 0.070 | 3.71% | 1.89 | 2.16 | 1.85 | 63,983.00 |
13 Mar 2024 | 1.89 | -0.030 | -1.36% | 1.92 | 1.98 | 1.83 | 19,275.00 |
12 Mar 2024 | 1.92 | -0.080 | -3.94% | 2.00 | 2.11 | 1.87 | 20,326.00 |
11 Mar 2024 | 2.00 | 0.210 | 11.46% | 1.78 | 2.30 | 1.68 | 20,189.00 |
10 Mar 2024 | 1.79 | 0.240 | 15.36% | 1.67 | 1.90 | 1.61 | 18,455.00 |
09 Mar 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
08 Mar 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 0.00 |
07 Mar 2024 | 1.55 | -0.040 | -2.28% | 1.59 | 1.59 | 1.54 | 25,580.00 |
06 Mar 2024 | 1.59 | 0.030 | 2.23% | 1.56 | 1.60 | 1.54 | 25,978.00 |
05 Mar 2024 | 1.56 | -0.070 | -4.41% | 1.62 | 1.72 | 1.55 | 36,572.00 |
04 Mar 2024 | 1.63 | 0.010 | 0.69% | 1.62 | 1.66 | 1.57 | 53,311.00 |
03 Mar 2024 | 1.62 | 0.00 | 0.19% | 1.62 | 1.68 | 1.55 | 53,156.00 |
02 Mar 2024 | 1.61 | 0.050 | 3.17% | 1.56 | 1.71 | 1.54 | 52,817.00 |
01 Mar 2024 | 1.56 | 0.00 | 0.17% | 1.56 | 1.62 | 1.53 | 55,376.00 |
29 Feb 2024 | 1.56 | -0.050 | -3.05% | 1.61 | 1.63 | 1.51 | 61,675.00 |
28 Feb 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.61 | 1.61 | 0.00 |
27 Feb 2024 | 1.61 | 0.010 | 0.65% | 1.60 | 1.65 | 1.58 | 52,764.00 |
26 Feb 2024 | 1.60 | -0.040 | -2.43% | 1.64 | 1.65 | 1.59 | 30,724.00 |
25 Feb 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
24 Feb 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
23 Feb 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
22 Feb 2024 | 1.64 | -0.060 | -3.62% | 1.63 | 1.64 | 1.62 | 6,211.00 |