Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ARBUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1.04 | 0.020 | 1.57% | 1.03 | 1.05 | 1.00 | 196,760.00 |
| 08 May 2024 | 1.02 | 0.00 | -0.28% | 1.03 | 1.05 | 1.01 | 316,329.00 |
| 07 May 2024 | 1.03 | -0.040 | -3.30% | 1.06 | 1.08 | 1.03 | 484,989.00 |
| 06 May 2024 | 1.06 | -0.010 | -0.75% | 1.07 | 1.13 | 1.05 | 963,257.00 |
| 05 May 2024 | 1.07 | 0.010 | 0.80% | 1.06 | 1.09 | 1.03 | 424,237.00 |
| 04 May 2024 | 1.06 | -0.010 | -0.65% | 1.07 | 1.09 | 1.06 | 454,133.00 |
| 03 May 2024 | 1.07 | 0.040 | 3.78% | 1.03 | 1.08 | 1.02 | 873,361.00 |
| 02 May 2024 | 1.03 | 0.00 | -0.18% | 1.03 | 1.04 | 0.9972 | 236,277.00 |
| 01 May 2024 | 1.03 | 0.010 | 0.90% | 1.02 | 1.06 | 0.9703 | 412,347.00 |
| 30 Abr 2024 | 1.02 | -0.040 | -3.35% | 1.06 | 1.07 | 0.9719 | 427,211.00 |
| 29 Abr 2024 | 1.06 | -0.040 | -3.76% | 1.11 | 1.11 | 1.04 | 484,962.00 |
| 28 Abr 2024 | 1.10 | -0.030 | -2.31% | 1.12 | 1.17 | 1.10 | 246,610.00 |
| 27 Abr 2024 | 1.13 | 0.060 | 5.65% | 1.07 | 1.13 | 1.01 | 1,292,665.00 |
| 26 Abr 2024 | 1.07 | -0.020 | -2.26% | 1.09 | 1.09 | 1.05 | 208,317.00 |
| 25 Abr 2024 | 1.09 | -0.030 | -2.43% | 1.12 | 1.12 | 1.07 | 237,280.00 |
| 24 Abr 2024 | 1.12 | -0.060 | -5.06% | 1.18 | 1.20 | 1.10 | 382,353.00 |
| 23 Abr 2024 | 1.18 | -0.030 | -2.74% | 1.21 | 1.22 | 1.17 | 667,773.00 |
| 22 Abr 2024 | 1.21 | 0.020 | 1.71% | 1.20 | 1.24 | 1.18 | 79,338.00 |
| 21 Abr 2024 | 1.19 | -0.020 | -1.95% | 1.22 | 1.23 | 1.17 | 208,481.00 |
| 20 Abr 2024 | 1.21 | 0.090 | 7.99% | 1.12 | 1.22 | 1.11 | 212,344.00 |
| 19 Abr 2024 | 1.12 | -0.010 | -1.31% | 1.14 | 1.17 | 1.04 | 460,176.00 |
| 18 Abr 2024 | 1.14 | 0.030 | 2.98% | 1.10 | 1.17 | 1.08 | 4,386,962.00 |
| 17 Abr 2024 | 1.11 | -0.050 | -4.24% | 1.15 | 1.17 | 1.08 | 290,099.00 |
| 16 Abr 2024 | 1.15 | 0.00 | 0.20% | 1.15 | 1.17 | 1.09 | 389,117.00 |
| 15 Abr 2024 | 1.15 | -0.030 | -2.52% | 1.18 | 1.27 | 1.12 | 861,459.00 |
| 14 Abr 2024 | 1.18 | 0.140 | 13.72% | 1.03 | 1.19 | 1.00 | 775,454.00 |
| 13 Abr 2024 | 1.04 | -0.140 | -11.71% | 1.18 | 1.21 | 0.8971 | 2,417,164.00 |
| 12 Abr 2024 | 1.18 | -0.240 | -16.98% | 1.42 | 1.44 | 1.01 | 1,749,242.00 |
| 11 Abr 2024 | 1.42 | -0.050 | -3.25% | 1.46 | 1.48 | 1.41 | 288,645.00 |
| 10 Abr 2024 | 1.47 | -0.020 | -1.31% | 1.48 | 1.50 | 1.40 | 541,157.00 |
| 09 Abr 2024 | 1.49 | -0.090 | -5.52% | 1.57 | 1.59 | 1.48 | 861,114.00 |
| 08 Abr 2024 | 1.57 | 0.040 | 2.78% | 1.53 | 1.58 | 1.49 | 341,872.00 |
| 07 Abr 2024 | 1.53 | 0.040 | 2.55% | 1.49 | 1.53 | 1.48 | 71,675.00 |
| 06 Abr 2024 | 1.49 | 0.060 | 3.84% | 1.43 | 1.50 | 1.43 | 121,645.00 |
| 05 Abr 2024 | 1.44 | -0.020 | -1.62% | 1.46 | 1.46 | 1.38 | 347,447.00 |
| 04 Abr 2024 | 1.46 | -0.020 | -1.45% | 1.48 | 1.51 | 1.44 | 243,733.00 |
| 03 Abr 2024 | 1.48 | 0.030 | 2.14% | 1.45 | 1.50 | 1.40 | 140,686.00 |
| 02 Abr 2024 | 1.45 | -0.120 | -7.62% | 1.57 | 1.57 | 1.43 | 773,819.00 |
| 01 Abr 2024 | 1.57 | -0.090 | -5.55% | 1.66 | 1.66 | 1.53 | 584,392.00 |
| 31 Mar 2024 | 1.66 | 0.020 | 1.35% | 1.64 | 1.69 | 1.64 | 301,195.00 |
| 30 Mar 2024 | 1.64 | -0.010 | -0.56% | 1.64 | 1.68 | 1.63 | 540,049.00 |
| 29 Mar 2024 | 1.65 | -0.020 | -1.00% | 1.67 | 1.67 | 1.61 | 289,105.00 |
| 28 Mar 2024 | 1.67 | 0.020 | 0.99% | 1.66 | 1.69 | 1.63 | 1,150,390.00 |
| 27 Mar 2024 | 1.65 | -0.050 | -3.10% | 1.70 | 1.74 | 1.63 | 617,361.00 |
| 26 Mar 2024 | 1.70 | -0.020 | -1.22% | 1.72 | 1.76 | 1.66 | 721,636.00 |
| 25 Mar 2024 | 1.72 | 0.050 | 3.20% | 1.67 | 1.75 | 1.65 | 765,148.00 |
| 24 Mar 2024 | 1.67 | 0.080 | 4.87% | 1.59 | 1.68 | 1.59 | 893,245.00 |
| 23 Mar 2024 | 1.59 | -0.010 | -0.43% | 1.60 | 1.64 | 1.58 | 612,205.00 |
| 22 Mar 2024 | 1.60 | -0.090 | -5.07% | 1.68 | 1.70 | 1.56 | 1,071,509.00 |
| 21 Mar 2024 | 1.69 | -0.060 | -3.53% | 1.75 | 1.80 | 1.67 | 1,658,718.00 |
| 20 Mar 2024 | 1.75 | 0.120 | 7.27% | 1.63 | 1.77 | 1.55 | 761,816.00 |
| 19 Mar 2024 | 1.63 | 0.010 | 0.48% | 1.62 | 1.67 | 1.45 | 1,405,142.00 |
| 18 Mar 2024 | 1.62 | -0.110 | -6.36% | 1.74 | 1.74 | 1.60 | 702,720.00 |
| 17 Mar 2024 | 1.73 | -0.020 | -1.11% | 1.75 | 1.77 | 1.62 | 1,229,893.00 |
| 16 Mar 2024 | 1.75 | -0.140 | -7.24% | 1.89 | 1.96 | 1.72 | 1,783,302.00 |
| 15 Mar 2024 | 1.89 | -0.130 | -6.49% | 2.02 | 2.04 | 1.80 | 925,470.00 |
| 14 Mar 2024 | 2.02 | -0.100 | -4.74% | 2.12 | 2.12 | 1.94 | 767,618.00 |
| 13 Mar 2024 | 2.12 | 0.100 | 4.91% | 2.02 | 2.26 | 2.02 | 2,258,130.00 |
| 12 Mar 2024 | 2.02 | -0.060 | -3.11% | 2.09 | 2.10 | 1.91 | 832,880.00 |
| 11 Mar 2024 | 2.08 | 0.010 | 0.72% | 2.07 | 2.15 | 1.95 | 1,121,944.00 |
| 10 Mar 2024 | 2.07 | -0.030 | -1.37% | 2.10 | 2.13 | 2.00 | 606,600.00 |
| 09 Mar 2024 | 2.10 | -0.040 | -1.95% | 2.13 | 2.17 | 2.08 | 678,748.00 |
| 08 Mar 2024 | 2.14 | -0.030 | -1.50% | 2.17 | 2.28 | 2.04 | 1,366,237.00 |
| 07 Mar 2024 | 2.17 | 0.120 | 5.78% | 2.06 | 2.19 | 2.02 | 386,273.00 |
| 06 Mar 2024 | 2.05 | 0.070 | 3.39% | 1.98 | 2.15 | 1.93 | 1,169,941.00 |
| 05 Mar 2024 | 1.99 | 0.00 | -0.02% | 1.98 | 2.18 | 1.77 | 1,591,262.00 |
| 04 Mar 2024 | 1.99 | -0.060 | -2.84% | 2.05 | 2.07 | 1.92 | 542,108.00 |
| 03 Mar 2024 | 2.04 | 0.020 | 1.11% | 2.03 | 2.20 | 1.86 | 1,027,313.00 |
| 02 Mar 2024 | 2.02 | 0.040 | 1.84% | 1.99 | 2.02 | 1.96 | 322,179.00 |
| 01 Mar 2024 | 1.99 | 0.040 | 2.08% | 1.95 | 2.01 | 1.94 | 654,619.00 |
| 29 Feb 2024 | 1.94 | 0.040 | 2.18% | 1.90 | 2.09 | 1.89 | 1,318,901.00 |
| 28 Feb 2024 | 1.90 | 0.010 | 0.43% | 1.90 | 1.98 | 1.81 | 633,744.00 |
| 27 Feb 2024 | 1.90 | -0.040 | -1.85% | 1.93 | 1.96 | 1.87 | 795,572.00 |
| 26 Feb 2024 | 1.93 | 0.030 | 1.55% | 1.90 | 1.96 | 1.81 | 524,280.00 |
| 25 Feb 2024 | 1.90 | 0.050 | 2.95% | 1.84 | 1.90 | 1.83 | 152,165.00 |
| 24 Feb 2024 | 1.85 | 0.050 | 2.60% | 1.80 | 1.85 | 1.75 | 140,098.00 |
| 23 Feb 2024 | 1.80 | -0.010 | -0.48% | 1.81 | 1.82 | 1.74 | 435,804.00 |
| 22 Feb 2024 | 1.81 | -0.070 | -3.90% | 1.87 | 1.90 | 1.79 | 716,358.00 |
| 21 Feb 2024 | 1.88 | -0.130 | -6.30% | 2.01 | 2.02 | 1.81 | 430,877.00 |
| 20 Feb 2024 | 2.01 | -0.050 | -2.20% | 2.06 | 2.09 | 1.90 | 274,539.00 |
| 19 Feb 2024 | 2.05 | 0.020 | 0.89% | 2.04 | 2.10 | 2.02 | 113,176.00 |
| 18 Feb 2024 | 2.04 | 0.070 | 3.32% | 1.97 | 2.05 | 1.95 | 143,441.00 |
| 17 Feb 2024 | 1.97 | -0.040 | -2.16% | 2.01 | 2.02 | 1.91 | 116,690.00 |
| 16 Feb 2024 | 2.01 | -0.060 | -2.80% | 2.07 | 2.09 | 1.96 | 259,139.00 |
| 15 Feb 2024 | 2.07 | -0.040 | -2.07% | 2.11 | 2.17 | 2.04 | 789,272.00 |
| 14 Feb 2024 | 2.12 | 0.070 | 3.49% | 2.05 | 2.12 | 2.02 | 428,386.00 |
| 13 Feb 2024 | 2.04 | -0.030 | -1.57% | 2.08 | 2.11 | 1.99 | 671,559.00 |
| 12 Feb 2024 | 2.08 | 0.140 | 7.15% | 1.94 | 2.08 | 1.91 | 1,020,437.00 |
| 11 Feb 2024 | 1.94 | -0.020 | -0.97% | 1.96 | 2.01 | 1.94 | 730,051.00 |
| 10 Feb 2024 | 1.96 | -0.030 | -1.41% | 1.98 | 2.02 | 1.94 | 552,664.00 |
