Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ARBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.7964 | -0.0253 | -3.08% | 0.8224 | 0.8345 | 0.7941 | 929,438.00 |
| 27 Jun 2024 | 0.8217 | 0.0092 | 1.13% | 0.8124 | 0.8351 | 0.8017 | 790,207.00 |
| 26 Jun 2024 | 0.8125 | -0.0161 | -1.94% | 0.8305 | 0.8387 | 0.7971 | 1,048,309.00 |
| 25 Jun 2024 | 0.8286 | 0.010 | 1.22% | 0.8218 | 0.8457 | 0.8113 | 1,493,148.00 |
| 24 Jun 2024 | 0.8186 | 0.0352 | 4.49% | 0.7849 | 0.8194 | 0.7549 | 1,578,255.00 |
| 23 Jun 2024 | 0.7834 | -0.0213 | -2.65% | 0.8047 | 0.8151 | 0.7798 | 763,074.00 |
| 22 Jun 2024 | 0.8047 | 0.0039 | 0.49% | 0.8019 | 0.8102 | 0.792 | 636,952.00 |
| 21 Jun 2024 | 0.8008 | -0.0018 | -0.22% | 0.800 | 0.8103 | 0.7855 | 1,434,237.00 |
| 20 Jun 2024 | 0.8026 | -0.0072 | -0.89% | 0.8089 | 0.8492 | 0.8009 | 1,364,761.00 |
| 19 Jun 2024 | 0.8098 | 0.0166 | 2.09% | 0.7951 | 0.8346 | 0.7877 | 1,463,055.00 |
| 18 Jun 2024 | 0.7932 | -0.0645 | -7.52% | 0.8583 | 0.8583 | 0.7618 | 1,784,086.00 |
| 17 Jun 2024 | 0.8577 | -0.0658 | -7.13% | 0.9248 | 0.9292 | 0.846 | 1,393,697.00 |
| 16 Jun 2024 | 0.9235 | 0.0012 | 0.13% | 0.9226 | 0.9369 | 0.9005 | 644,870.00 |
| 15 Jun 2024 | 0.9223 | 0.0097 | 1.06% | 0.915 | 0.9382 | 0.9128 | 654,208.00 |
| 14 Jun 2024 | 0.9126 | -0.0259 | -2.76% | 0.9392 | 0.954 | 0.8801 | 926,998.00 |
| 13 Jun 2024 | 0.9385 | -0.0335 | -3.45% | 0.9717 | 0.9733 | 0.9228 | 1,150,743.00 |
| 12 Jun 2024 | 0.972 | 0.0357 | 3.81% | 0.938 | 0.9981 | 0.9129 | 1,280,280.00 |
| 11 Jun 2024 | 0.9363 | -0.0241 | -2.51% | 0.9602 | 0.9639 | 0.9127 | 1,334,808.00 |
| 10 Jun 2024 | 0.9604 | -0.0193 | -1.97% | 0.9743 | 0.983 | 0.9483 | 948,465.00 |
| 09 Jun 2024 | 0.9797 | 0.0115 | 1.19% | 0.9685 | 0.9886 | 0.9569 | 1,008,242.00 |
| 08 Jun 2024 | 0.9682 | -0.0307 | -3.07% | 0.9958 | 1.01 | 0.9518 | 1,129,062.00 |
| 07 Jun 2024 | 0.9989 | -0.0904 | -8.30% | 1.09 | 1.10 | 0.952 | 954,144.00 |
| 06 Jun 2024 | 1.09 | -0.030 | -3.10% | 1.12 | 1.12 | 1.07 | 811,258.00 |
| 05 Jun 2024 | 1.12 | 0.020 | 1.61% | 1.11 | 1.14 | 1.10 | 937,068.00 |
| 04 Jun 2024 | 1.11 | 0.00 | 0.34% | 1.11 | 1.12 | 1.07 | 920,144.00 |
| 03 Jun 2024 | 1.10 | -0.010 | -0.93% | 1.11 | 1.14 | 1.10 | 787,610.00 |
| 02 Jun 2024 | 1.11 | -0.020 | -1.80% | 1.13 | 1.14 | 1.09 | 811,192.00 |
| 01 Jun 2024 | 1.13 | 0.010 | 0.99% | 1.12 | 1.14 | 1.12 | 558,803.00 |
| 31 May 2024 | 1.12 | -0.010 | -0.56% | 1.13 | 1.17 | 1.11 | 776,382.00 |
| 30 May 2024 | 1.13 | -0.010 | -0.97% | 1.15 | 1.16 | 1.11 | 911,388.00 |
| 29 May 2024 | 1.14 | -0.060 | -5.08% | 1.20 | 1.21 | 1.14 | 755,246.00 |
| 28 May 2024 | 1.20 | -0.030 | -2.56% | 1.22 | 1.23 | 1.17 | 1,058,300.00 |
| 27 May 2024 | 1.23 | 0.040 | 2.99% | 1.19 | 1.28 | 1.19 | 1,259,956.00 |
| 26 May 2024 | 1.20 | 0.010 | 0.58% | 1.19 | 1.23 | 1.18 | 986,910.00 |
| 25 May 2024 | 1.19 | 0.030 | 2.57% | 1.15 | 1.21 | 1.15 | 1,069,889.00 |
| 24 May 2024 | 1.16 | -0.030 | -2.88% | 1.19 | 1.23 | 1.13 | 1,178,398.00 |
| 23 May 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.26 | 1.13 | 1,159,912.00 |
| 22 May 2024 | 1.14 | -0.060 | -5.12% | 1.20 | 1.21 | 1.11 | 1,136,721.00 |
| 21 May 2024 | 1.21 | 0.080 | 7.28% | 1.14 | 1.23 | 1.12 | 1,286,967.00 |
| 20 May 2024 | 1.12 | 0.150 | 15.56% | 0.9717 | 1.13 | 0.9478 | 1,340,903.00 |
| 19 May 2024 | 0.9724 | -0.0458 | -4.50% | 1.02 | 1.03 | 0.964 | 792,395.00 |
| 18 May 2024 | 1.02 | -0.010 | -1.34% | 1.03 | 1.03 | 1.00 | 843,827.00 |
| 17 May 2024 | 1.03 | 0.060 | 6.11% | 0.9735 | 1.07 | 0.9674 | 834,799.00 |
| 16 May 2024 | 0.9726 | -0.0238 | -2.39% | 0.9946 | 0.9995 | 0.9531 | 814,877.00 |
| 15 May 2024 | 0.9964 | 0.0607 | 6.49% | 0.9384 | 0.9971 | 0.9243 | 973,409.00 |
| 14 May 2024 | 0.9357 | -0.0453 | -4.62% | 0.9839 | 0.9883 | 0.9319 | 808,605.00 |
| 13 May 2024 | 0.981 | -0.0164 | -1.64% | 0.9975 | 1.00 | 0.9551 | 889,880.00 |
| 12 May 2024 | 0.9974 | -0.0024 | -0.24% | 1.00 | 1.01 | 0.9874 | 450,430.00 |
| 11 May 2024 | 0.9998 | 0.0022 | 0.22% | 0.9956 | 1.01 | 0.9857 | 566,853.00 |
| 10 May 2024 | 0.9976 | -0.0439 | -4.22% | 1.04 | 1.05 | 0.984 | 822,237.00 |
| 09 May 2024 | 1.04 | 0.010 | 1.08% | 1.03 | 1.05 | 1.00 | 709,813.00 |
| 08 May 2024 | 1.03 | 0.00 | 0.21% | 1.03 | 1.05 | 1.01 | 1,007,981.00 |
| 07 May 2024 | 1.03 | -0.030 | -3.11% | 1.06 | 1.08 | 1.03 | 805,390.00 |
| 06 May 2024 | 1.06 | -0.010 | -0.86% | 1.07 | 1.13 | 1.05 | 987,365.00 |
| 05 May 2024 | 1.07 | 0.010 | 0.73% | 1.06 | 1.09 | 1.03 | 801,601.00 |
| 04 May 2024 | 1.06 | 0.00 | -0.46% | 1.06 | 1.09 | 1.06 | 680,087.00 |
| 03 May 2024 | 1.07 | 0.040 | 3.63% | 1.03 | 1.08 | 1.02 | 823,234.00 |
| 02 May 2024 | 1.03 | 0.00 | -0.40% | 1.03 | 1.04 | 0.9972 | 1,090,726.00 |
| 01 May 2024 | 1.03 | 0.010 | 1.06% | 1.02 | 1.05 | 0.9761 | 962,589.00 |
| 30 Abr 2024 | 1.02 | -0.040 | -3.35% | 1.05 | 1.07 | 0.9734 | 1,002,679.00 |
| 29 Abr 2024 | 1.06 | -0.040 | -3.68% | 1.10 | 1.11 | 1.03 | 953,371.00 |
| 28 Abr 2024 | 1.10 | -0.030 | -2.41% | 1.12 | 1.17 | 1.10 | 961,266.00 |
| 27 Abr 2024 | 1.13 | 0.060 | 5.72% | 1.07 | 1.13 | 1.02 | 794,754.00 |
| 26 Abr 2024 | 1.07 | -0.020 | -2.28% | 1.09 | 1.09 | 1.05 | 657,769.00 |
| 25 Abr 2024 | 1.09 | -0.030 | -2.36% | 1.12 | 1.12 | 1.07 | 772,256.00 |
| 24 Abr 2024 | 1.12 | -0.060 | -5.09% | 1.18 | 1.20 | 1.10 | 649,458.00 |
| 23 Abr 2024 | 1.18 | -0.030 | -2.65% | 1.21 | 1.22 | 1.17 | 594,939.00 |
| 22 Abr 2024 | 1.21 | 0.020 | 1.72% | 1.20 | 1.24 | 1.18 | 676,083.00 |
| 21 Abr 2024 | 1.19 | -0.020 | -1.96% | 1.21 | 1.23 | 1.17 | 598,235.00 |
| 20 Abr 2024 | 1.21 | 0.090 | 8.17% | 1.12 | 1.22 | 1.11 | 623,437.00 |
| 19 Abr 2024 | 1.12 | -0.020 | -1.46% | 1.13 | 1.17 | 1.04 | 728,108.00 |
| 18 Abr 2024 | 1.14 | 0.030 | 2.64% | 1.11 | 1.17 | 1.08 | 647,689.00 |
| 17 Abr 2024 | 1.11 | -0.050 | -4.04% | 1.15 | 1.17 | 1.08 | 738,011.00 |
| 16 Abr 2024 | 1.15 | 0.00 | 0.26% | 1.15 | 1.17 | 1.10 | 851,357.00 |
| 15 Abr 2024 | 1.15 | -0.030 | -2.70% | 1.17 | 1.27 | 1.13 | 1,082,450.00 |
| 14 Abr 2024 | 1.18 | 0.150 | 14.13% | 1.04 | 1.19 | 1.00 | 1,065,130.00 |
| 13 Abr 2024 | 1.04 | -0.140 | -11.78% | 1.17 | 1.18 | 0.9203 | 981,260.00 |
| 12 Abr 2024 | 1.18 | -0.240 | -17.05% | 1.42 | 1.44 | 0.9908 | 741,566.00 |
| 11 Abr 2024 | 1.42 | -0.050 | -3.42% | 1.47 | 1.48 | 1.41 | 574,878.00 |
| 10 Abr 2024 | 1.47 | -0.020 | -1.31% | 1.49 | 1.50 | 1.42 | 630,985.00 |
| 09 Abr 2024 | 1.49 | -0.080 | -5.33% | 1.57 | 1.59 | 1.48 | 741,627.00 |
| 08 Abr 2024 | 1.57 | 0.040 | 2.64% | 1.52 | 1.58 | 1.49 | 736,945.00 |
| 07 Abr 2024 | 1.53 | 0.040 | 2.77% | 1.49 | 1.53 | 1.48 | 588,410.00 |
| 06 Abr 2024 | 1.49 | 0.050 | 3.67% | 1.43 | 1.50 | 1.43 | 549,059.00 |
| 05 Abr 2024 | 1.44 | -0.020 | -1.60% | 1.46 | 1.47 | 1.38 | 580,898.00 |
| 04 Abr 2024 | 1.46 | -0.020 | -1.57% | 1.48 | 1.51 | 1.44 | 731,881.00 |
| 03 Abr 2024 | 1.48 | 0.030 | 2.36% | 1.44 | 1.50 | 1.41 | 654,692.00 |
| 02 Abr 2024 | 1.45 | -0.120 | -7.89% | 1.57 | 1.57 | 1.43 | 814,810.00 |
| 01 Abr 2024 | 1.57 | -0.090 | -5.39% | 1.66 | 1.66 | 1.53 | 649,812.00 |
| 31 Mar 2024 | 1.66 | 0.020 | 1.16% | 1.64 | 1.69 | 1.63 | 535,230.00 |
| 30 Mar 2024 | 1.64 | 0.00 | -0.16% | 1.64 | 1.68 | 1.63 | 549,360.00 |
