ARIXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
01 Jun 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
31 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
30 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
29 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
28 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
27 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
26 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
25 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
24 May 2024 | 0.283 | 0.00 | 0.00% | 0.283 | 0.283 | 0.283 | 0.00 |
23 May 2024 | 0.283 | -0.0123 | -4.17% | 0.2957 | 0.2988 | 0.2828 | 14,867.00 |
22 May 2024 | 0.2953 | -0.0058 | -1.93% | 0.3066 | 0.3067 | 0.2887 | 59,144.00 |
21 May 2024 | 0.3011 | -0.0292 | -8.84% | 0.2998 | 0.3148 | 0.2942 | 5,140.00 |
20 May 2024 | 0.3303 | -0.0364 | -9.93% | 0.367 | 0.3675 | 0.3228 | 4,609.00 |
19 May 2024 | 0.3667 | 0.0007 | 0.19% | 0.366 | 0.3677 | 0.3627 | 3,696.00 |
18 May 2024 | 0.366 | 0.0052 | 1.44% | 0.3619 | 0.3699 | 0.3611 | 4,801.00 |
17 May 2024 | 0.3608 | -0.0022 | -0.61% | 0.3632 | 0.3674 | 0.3603 | 6,479.00 |
16 May 2024 | 0.363 | 0.0192 | 5.58% | 0.3449 | 0.366 | 0.3441 | 7,361.00 |
15 May 2024 | 0.3438 | -0.0531 | -13.38% | 0.432 | 0.4466 | 0.3405 | 5,062.00 |
14 May 2024 | 0.3969 | 0.037 | 10.28% | 0.3587 | 0.3969 | 0.3553 | 3,833.00 |
13 May 2024 | 0.3599 | 0.0109 | 3.12% | 0.3198 | 0.3677 | 0.3197 | 2,856.00 |
12 May 2024 | 0.349 | 0.00 | 0.00% | 0.349 | 0.349 | 0.349 | 0.00 |
11 May 2024 | 0.349 | 0.0101 | 2.98% | 0.339 | 0.3514 | 0.3385 | 6,370.00 |
10 May 2024 | 0.3389 | 0.0309 | 10.03% | 0.310 | 0.3416 | 0.310 | 5,028.00 |
09 May 2024 | 0.308 | -0.0325 | -9.54% | 0.3443 | 0.3472 | 0.3072 | 1,524.00 |
08 May 2024 | 0.3405 | 0.0454 | 15.38% | 0.302 | 0.3514 | 0.3002 | 2,452.00 |
07 May 2024 | 0.2951 | 0.00 | 0.00% | 0.2951 | 0.2951 | 0.2951 | 0.00 |
06 May 2024 | 0.2951 | -0.064 | -17.82% | 0.3428 | 0.3442 | 0.2951 | 1,390.00 |
05 May 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
04 May 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
03 May 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
02 May 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
01 May 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
30 Abr 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
29 Abr 2024 | 0.3591 | 0.00 | 0.00% | 0.3591 | 0.3591 | 0.3591 | 0.00 |
28 Abr 2024 | 0.3591 | 0.1039 | 40.71% | 0.3755 | 0.3874 | 0.3591 | 13,631.00 |
27 Abr 2024 | 0.2552 | 0.00 | 0.00% | 0.2552 | 0.2552 | 0.2552 | 0.00 |
26 Abr 2024 | 0.2552 | 0.00 | 0.00% | 0.2552 | 0.2552 | 0.2552 | 0.00 |
25 Abr 2024 | 0.2552 | 0.00 | 0.00% | 0.2552 | 0.2552 | 0.2552 | 0.00 |
24 Abr 2024 | 0.2552 | 0.00 | 0.00% | 0.2552 | 0.2552 | 0.2552 | 0.00 |
23 Abr 2024 | 0.2552 | 0.001 | 0.39% | 0.2516 | 0.2559 | 0.2477 | 16,751.00 |
22 Abr 2024 | 0.2542 | 0.1041 | 69.35% | 0.2254 | 0.2583 | 0.2247 | 15,688.00 |
21 Abr 2024 | 0.1501 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.1501 | 0.00 |
20 Abr 2024 | 0.1501 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.1501 | 0.00 |
19 Abr 2024 | 0.1501 | 0.0001 | 0.07% | 0.1503 | 0.1573 | 0.1501 | 823.00 |
18 Abr 2024 | 0.150 | -0.0279 | -15.68% | 0.1474 | 0.150 | 0.1474 | 76.00 |
17 Abr 2024 | 0.1779 | 0.00 | 0.00% | 0.1779 | 0.1779 | 0.1779 | 0.00 |
16 Abr 2024 | 0.1779 | 0.00 | 0.00% | 0.1779 | 0.1779 | 0.1779 | 0.00 |
15 Abr 2024 | 0.1779 | 0.00 | 0.00% | 0.1779 | 0.1779 | 0.1779 | 0.00 |
14 Abr 2024 | 0.1779 | -0.0591 | -24.94% | 0.170 | 0.2049 | 0.1634 | 4,548.00 |
13 Abr 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
12 Abr 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
11 Abr 2024 | 0.237 | 0.00 | 0.00% | 0.237 | 0.237 | 0.237 | 0.00 |
10 Abr 2024 | 0.237 | -0.0124 | -4.97% | 0.2382 | 0.2431 | 0.2366 | 2,619.00 |
09 Abr 2024 | 0.2494 | 0.00 | 0.00% | 0.2494 | 0.2494 | 0.2494 | 0.00 |
08 Abr 2024 | 0.2494 | 0.0013 | 0.52% | 0.248 | 0.256 | 0.2253 | 37,259.00 |
07 Abr 2024 | 0.2481 | 0.0166 | 7.17% | 0.2343 | 0.2523 | 0.2343 | 2,838.00 |
06 Abr 2024 | 0.2315 | -0.0226 | -8.89% | 0.2495 | 0.2495 | 0.2246 | 18,468.00 |
05 Abr 2024 | 0.2541 | -0.0016 | -0.63% | 0.249 | 0.2811 | 0.2409 | 80,842.00 |
04 Abr 2024 | 0.2557 | 0.0186 | 7.84% | 0.232 | 0.300 | 0.2152 | 11,365.00 |
03 Abr 2024 | 0.2371 | 0.0023 | 0.98% | 0.2299 | 0.2422 | 0.227 | 100,669.00 |
02 Abr 2024 | 0.2348 | -0.0844 | -26.44% | 0.2638 | 0.2638 | 0.2256 | 513.00 |
01 Abr 2024 | 0.3192 | 0.00 | 0.00% | 0.3192 | 0.3192 | 0.3192 | 0.00 |
31 Mar 2024 | 0.3192 | 0.00 | 0.00% | 0.3192 | 0.3192 | 0.3192 | 0.00 |
30 Mar 2024 | 0.3192 | 0.00 | 0.00% | 0.3192 | 0.3192 | 0.3192 | 0.00 |
29 Mar 2024 | 0.3192 | 0.00 | 0.00% | 0.3192 | 0.3192 | 0.3192 | 0.00 |
28 Mar 2024 | 0.3192 | 0.00 | 0.00% | 0.3192 | 0.3192 | 0.3192 | 0.00 |
27 Mar 2024 | 0.3192 | 0.00 | 0.00% | 0.3192 | 0.3192 | 0.3192 | 0.00 |
26 Mar 2024 | 0.3192 | 0.0287 | 9.88% | 0.3025 | 0.3454 | 0.3005 | 8,358.00 |
25 Mar 2024 | 0.2905 | 0.00 | 0.00% | 0.2905 | 0.2905 | 0.2905 | 0.00 |
24 Mar 2024 | 0.2905 | 0.00 | 0.00% | 0.2905 | 0.2905 | 0.2905 | 0.00 |
23 Mar 2024 | 0.2905 | 0.0024 | 0.83% | 0.2887 | 0.2958 | 0.2849 | 102,282.00 |
22 Mar 2024 | 0.2881 | -0.0187 | -6.10% | 0.3042 | 0.3066 | 0.2835 | 194,867.00 |
21 Mar 2024 | 0.3068 | 0.0002 | 0.07% | 0.3054 | 0.3098 | 0.2973 | 41,997.00 |
20 Mar 2024 | 0.3066 | 0.0009 | 0.29% | 0.3043 | 0.3205 | 0.2902 | 149,670.00 |
19 Mar 2024 | 0.3057 | 0.0135 | 4.62% | 0.2926 | 0.3441 | 0.2902 | 147,990.00 |
18 Mar 2024 | 0.2922 | -0.0063 | -2.11% | 0.2984 | 0.3012 | 0.2764 | 179,348.00 |
17 Mar 2024 | 0.2985 | 0.0238 | 8.66% | 0.2758 | 0.3159 | 0.2726 | 115,419.00 |
16 Mar 2024 | 0.2747 | -0.0109 | -3.82% | 0.2817 | 0.2871 | 0.2711 | 172,717.00 |
15 Mar 2024 | 0.2856 | -0.0176 | -5.80% | 0.3032 | 0.3061 | 0.2788 | 130,842.00 |
14 Mar 2024 | 0.3032 | 0.0036 | 1.20% | 0.2997 | 0.3322 | 0.2928 | 138,869.00 |
13 Mar 2024 | 0.2996 | 0.0099 | 3.42% | 0.2918 | 0.3066 | 0.2895 | 15,970.00 |
12 Mar 2024 | 0.2897 | -0.0077 | -2.59% | 0.2989 | 0.2994 | 0.2877 | 8,449.00 |
11 Mar 2024 | 0.2974 | 0.0062 | 2.13% | 0.2926 | 0.3064 | 0.2876 | 10,008.00 |
10 Mar 2024 | 0.2912 | -0.0069 | -2.31% | 0.2977 | 0.3029 | 0.2902 | 19,731.00 |
09 Mar 2024 | 0.2981 | 0.00 | 0.00% | 0.2981 | 0.2981 | 0.2981 | 0.00 |
08 Mar 2024 | 0.2981 | 0.00 | 0.00% | 0.2981 | 0.2981 | 0.2981 | 0.00 |
07 Mar 2024 | 0.2981 | 0.0016 | 0.54% | 0.298 | 0.2986 | 0.2911 | 12,539.00 |
06 Mar 2024 | 0.2965 | 0.0115 | 4.04% | 0.2851 | 0.3015 | 0.283 | 6,179.00 |
05 Mar 2024 | 0.285 | -0.0121 | -4.07% | 0.2955 | 0.3073 | 0.2807 | 25,815.00 |