ARVUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.000032 | -0.00000078 | -2.36% | 0.000033 | 0.000033 | 0.000032 | 516,832,092.00 |
08 May 2024 | 0.000033 | -0.00000071 | -2.10% | 0.000033 | 0.000033 | 0.000032 | 564,272,601.00 |
07 May 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
06 May 2024 | 0.000034 | -0.00000082 | -2.37% | 0.000034 | 0.000035 | 0.000034 | 185,753,564.00 |
05 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
04 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
03 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
02 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
01 May 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
30 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
29 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
28 Abr 2024 | 0.000035 | -0.00000025 | -0.72% | 0.000036 | 0.000036 | 0.000034 | 403,831,274.00 |
27 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
26 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
25 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
24 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
23 Abr 2024 | 0.000035 | -0.00000063 | -1.78% | 0.000035 | 0.000035 | 0.000034 | 262,944,003.00 |
22 Abr 2024 | 0.000035 | 0.00000200 | 5.98% | 0.000033 | 0.000036 | 0.000033 | 186,089,757.00 |
21 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
20 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
19 Abr 2024 | 0.000033 | 0.00000028 | 0.84% | 0.000033 | 0.000036 | 0.000033 | 376,141,746.00 |
18 Abr 2024 | 0.000033 | 0.00000026 | 0.79% | 0.000033 | 0.000034 | 0.000033 | 288,466,795.00 |
17 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
16 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
15 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
14 Abr 2024 | 0.000033 | -0.00001 | -23.48% | 0.000029 | 0.000035 | 0.000029 | 301,663,819.00 |
13 Abr 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
12 Abr 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
11 Abr 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
10 Abr 2024 | 0.000043 | -0.00000015 | -0.35% | 0.000041 | 0.000044 | 0.00004 | 503,570,316.00 |
09 Abr 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
08 Abr 2024 | 0.000043 | 0.00000200 | 4.86% | 0.000041 | 0.000043 | 0.00004 | 628,851,584.00 |
07 Abr 2024 | 0.000041 | 0.00000075 | 1.85% | 0.00004 | 0.000041 | 0.00004 | 330,751,501.00 |
06 Abr 2024 | 0.00004 | 0.00000034 | 0.85% | 0.00004 | 0.000041 | 0.00004 | 607,567,382.00 |
05 Abr 2024 | 0.00004 | -0.00000200 | -4.76% | 0.000042 | 0.000042 | 0.00004 | 622,996,536.00 |
04 Abr 2024 | 0.000042 | -0.00000029 | -0.68% | 0.000042 | 0.000043 | 0.000041 | 309,358,691.00 |
03 Abr 2024 | 0.000042 | 0.00000200 | 4.90% | 0.000041 | 0.000043 | 0.00004 | 801,463,514.00 |
02 Abr 2024 | 0.000041 | -0.00000300 | -6.80% | 0.000045 | 0.000045 | 0.000041 | 652,483,763.00 |
01 Abr 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
31 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
30 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
29 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
28 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
27 Mar 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
26 Mar 2024 | 0.000044 | 0.00000100 | 2.33% | 0.000048 | 0.000048 | 0.000044 | 264,500,862.00 |
25 Mar 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
24 Mar 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
23 Mar 2024 | 0.000043 | 0.00000031 | 0.73% | 0.000043 | 0.000043 | 0.000042 | 1,099,066,967.00 |
22 Mar 2024 | 0.000043 | -0.00000300 | -6.59% | 0.000046 | 0.000047 | 0.000042 | 1,439,795,340.00 |
21 Mar 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000045 | 710,362,279.00 |
20 Mar 2024 | 0.000048 | 0.00000400 | 9.11% | 0.000044 | 0.000048 | 0.000043 | 1,121,251,656.00 |
19 Mar 2024 | 0.000044 | -0.00000043 | -0.97% | 0.000044 | 0.000046 | 0.000042 | 1,243,832,575.00 |
18 Mar 2024 | 0.000044 | -0.00000300 | -6.35% | 0.000047 | 0.000048 | 0.000044 | 1,233,539,784.00 |
17 Mar 2024 | 0.000047 | 0.00000055 | 1.18% | 0.000047 | 0.000048 | 0.000044 | 1,224,093,860.00 |
16 Mar 2024 | 0.000047 | -0.00000400 | -7.95% | 0.000051 | 0.000052 | 0.000046 | 1,145,548,923.00 |
15 Mar 2024 | 0.00005 | -0.00000200 | -3.80% | 0.000053 | 0.000053 | 0.000048 | 1,177,063,620.00 |
14 Mar 2024 | 0.000053 | -0.00000500 | -8.69% | 0.000058 | 0.000058 | 0.000049 | 820,245,884.00 |
13 Mar 2024 | 0.000058 | 0.00000200 | 3.60% | 0.000055 | 0.00006 | 0.000055 | 338,019,039.00 |
12 Mar 2024 | 0.000056 | -0.00000300 | -5.09% | 0.000059 | 0.000065 | 0.000054 | 297,126,014.00 |
11 Mar 2024 | 0.000059 | -0.00000200 | -3.31% | 0.00006 | 0.000064 | 0.000055 | 270,029,841.00 |
10 Mar 2024 | 0.00006 | 0.00001 | 19.66% | 0.000059 | 0.000074 | 0.000058 | 202,135,960.00 |
09 Mar 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
08 Mar 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
07 Mar 2024 | 0.000051 | -0.00000039 | -0.76% | 0.000051 | 0.000054 | 0.000051 | 28,121,023.00 |
06 Mar 2024 | 0.000051 | 0.00000300 | 6.25% | 0.000048 | 0.000052 | 0.000047 | 26,682,731.00 |
05 Mar 2024 | 0.000048 | -0.000011 | -18.71% | 0.000059 | 0.000059 | 0.000047 | 78,802,323.00 |
04 Mar 2024 | 0.000059 | 0.00000800 | 15.73% | 0.000051 | 0.00006 | 0.000047 | 297,360,774.00 |
03 Mar 2024 | 0.000051 | 0.00000036 | 0.71% | 0.000053 | 0.000055 | 0.000048 | 285,496,988.00 |
02 Mar 2024 | 0.00005 | 0.00000600 | 13.37% | 0.000045 | 0.000054 | 0.000044 | 295,392,335.00 |
01 Mar 2024 | 0.000045 | 0.00000200 | 4.63% | 0.000043 | 0.000047 | 0.000043 | 320,835,332.00 |
29 Feb 2024 | 0.000043 | -0.00000070 | -1.60% | 0.000043 | 0.000051 | 0.000043 | 354,977,027.00 |
28 Feb 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
27 Feb 2024 | 0.000044 | -0.00000015 | -0.34% | 0.000044 | 0.000048 | 0.000042 | 353,427,023.00 |
26 Feb 2024 | 0.000044 | 0.00000500 | 12.69% | 0.000044 | 0.000046 | 0.000042 | 216,107,341.00 |
25 Feb 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
24 Feb 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
23 Feb 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
22 Feb 2024 | 0.000039 | 0.00000900 | 29.45% | 0.000038 | 0.000042 | 0.000037 | 17,084,448.00 |
21 Feb 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
20 Feb 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
19 Feb 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
18 Feb 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
17 Feb 2024 | 0.000031 | -0.00000200 | -6.07% | 0.000033 | 0.000033 | 0.000031 | 40,831,731.00 |
16 Feb 2024 | 0.000033 | -0.00000078 | -2.31% | 0.000034 | 0.000035 | 0.000033 | 42,861,585.00 |
15 Feb 2024 | 0.000034 | 0.00000081 | 2.46% | 0.000033 | 0.000034 | 0.000032 | 48,441,201.00 |
14 Feb 2024 | 0.000033 | 0.00000200 | 6.49% | 0.000032 | 0.000033 | 0.000031 | 45,814,707.00 |
13 Feb 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
12 Feb 2024 | 0.000031 | 0.00000100 | 3.36% | 0.00003 | 0.000031 | 0.000029 | 39,656,341.00 |
11 Feb 2024 | 0.00003 | 0.00000078 | 2.69% | 0.000029 | 0.00003 | 0.000029 | 39,770,481.00 |
10 Feb 2024 | 0.000029 | -0.00000200 | -6.54% | 0.00003 | 0.000031 | 0.000029 | 46,065,374.00 |