Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ARPAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.069396 | 0.001 | 1.46% | 0.06825 | 0.070871 | 0.066876 | 323,671.00 |
| 04 May 2024 | 0.068396 | -0.000024 | -0.04% | 0.068981 | 0.069455 | 0.067999 | 220,794.00 |
| 03 May 2024 | 0.06842 | 0.003517 | 5.42% | 0.064869 | 0.069426 | 0.063982 | 151,134.00 |
| 02 May 2024 | 0.064903 | 0.001163 | 1.82% | 0.063302 | 0.065707 | 0.061268 | 261,579.00 |
| 01 May 2024 | 0.06374 | -0.000212 | -0.33% | 0.06375 | 0.064308 | 0.058679 | 568,485.00 |
| 30 Abr 2024 | 0.063952 | -0.004987 | -7.23% | 0.068248 | 0.069196 | 0.061268 | 570,131.00 |
| 29 Abr 2024 | 0.068939 | 0.000037 | 0.05% | 0.068935 | 0.070081 | 0.066326 | 192,696.00 |
| 28 Abr 2024 | 0.068902 | -0.001552 | -2.20% | 0.070598 | 0.07255 | 0.068902 | 91,243.00 |
| 27 Abr 2024 | 0.070454 | 0.0003 | 0.43% | 0.07025 | 0.071357 | 0.067472 | 157,858.00 |
| 26 Abr 2024 | 0.070154 | -0.001758 | -2.44% | 0.071965 | 0.07259 | 0.069663 | 71,193.00 |
| 25 Abr 2024 | 0.071912 | -0.000028 | -0.04% | 0.072092 | 0.07349 | 0.069536 | 232,817.00 |
| 24 Abr 2024 | 0.07194 | -0.004449 | -5.82% | 0.076279 | 0.078227 | 0.07104 | 373,235.00 |
| 23 Abr 2024 | 0.076389 | -0.000974 | -1.26% | 0.077324 | 0.078211 | 0.075547 | 254,769.00 |
| 22 Abr 2024 | 0.077363 | 0.002492 | 3.33% | 0.075361 | 0.078816 | 0.074939 | 464,502.00 |
| 21 Abr 2024 | 0.074871 | -0.001493 | -1.96% | 0.075833 | 0.07686 | 0.073551 | 176,590.00 |
| 20 Abr 2024 | 0.076364 | 0.005833 | 8.27% | 0.069894 | 0.076979 | 0.069242 | 631,375.00 |
| 19 Abr 2024 | 0.070531 | 0.000259 | 0.37% | 0.070303 | 0.072802 | 0.064222 | 642,188.00 |
| 18 Abr 2024 | 0.070272 | 0.001843 | 2.69% | 0.068119 | 0.071188 | 0.0662 | 204,158.00 |
| 17 Abr 2024 | 0.068429 | -0.002733 | -3.84% | 0.07086 | 0.071567 | 0.0656 | 396,795.00 |
| 16 Abr 2024 | 0.071162 | 0.000123 | 0.17% | 0.071265 | 0.072937 | 0.06626 | 572,861.00 |
| 15 Abr 2024 | 0.071039 | -0.006285 | -8.13% | 0.077019 | 0.080904 | 0.0686 | 779,742.00 |
| 14 Abr 2024 | 0.077324 | 0.004793 | 6.61% | 0.071756 | 0.079013 | 0.068693 | 1,190,751.00 |
| 13 Abr 2024 | 0.072531 | -0.006976 | -8.77% | 0.079312 | 0.089005 | 0.061852 | 2,742,855.00 |
| 12 Abr 2024 | 0.079507 | -0.019567 | -19.75% | 0.099306 | 0.102514 | 0.075121 | 3,778,082.00 |
| 11 Abr 2024 | 0.099074 | -0.001522 | -1.51% | 0.101037 | 0.103529 | 0.095286 | 3,229,994.00 |
| 10 Abr 2024 | 0.100596 | -0.00287 | -2.77% | 0.102953 | 0.106593 | 0.095846 | 4,426,973.00 |
| 09 Abr 2024 | 0.103466 | 0.003202 | 3.19% | 0.100333 | 0.106169 | 0.093725 | 3,888,864.00 |
| 08 Abr 2024 | 0.100264 | 0.004889 | 5.13% | 0.095285 | 0.102615 | 0.093166 | 2,404,719.00 |
| 07 Abr 2024 | 0.095375 | 0.002408 | 2.59% | 0.092341 | 0.09916 | 0.092283 | 2,364,272.00 |
| 06 Abr 2024 | 0.092967 | 0.00278 | 3.08% | 0.08967 | 0.093825 | 0.089252 | 901,388.00 |
| 05 Abr 2024 | 0.090187 | -0.000543 | -0.60% | 0.090167 | 0.09134 | 0.084812 | 954,657.00 |
| 04 Abr 2024 | 0.09073 | 0.002776 | 3.16% | 0.087835 | 0.092974 | 0.08373 | 2,134,777.00 |
| 03 Abr 2024 | 0.087954 | 0.001756 | 2.04% | 0.085938 | 0.092932 | 0.082025 | 2,164,040.00 |
| 02 Abr 2024 | 0.086198 | -0.006813 | -7.32% | 0.092791 | 0.093024 | 0.085276 | 2,314,766.00 |
| 01 Abr 2024 | 0.093011 | -0.004107 | -4.23% | 0.096986 | 0.097508 | 0.088205 | 1,591,722.00 |
| 31 Mar 2024 | 0.097118 | -0.000631 | -0.65% | 0.097312 | 0.100681 | 0.09645 | 1,015,074.00 |
| 30 Mar 2024 | 0.097749 | -0.000822 | -0.83% | 0.098191 | 0.105066 | 0.0958 | 2,122,512.00 |
| 29 Mar 2024 | 0.098571 | -0.002405 | -2.38% | 0.101157 | 0.115162 | 0.097608 | 4,756,613.00 |
| 28 Mar 2024 | 0.100976 | 0.014205 | 16.37% | 0.087371 | 0.101156 | 0.086239 | 3,111,386.00 |
| 27 Mar 2024 | 0.086771 | -0.004245 | -4.66% | 0.090899 | 0.092695 | 0.086171 | 1,853,164.00 |
| 26 Mar 2024 | 0.091016 | 0.002007 | 2.25% | 0.089274 | 0.09192 | 0.087761 | 3,576,624.00 |
| 25 Mar 2024 | 0.089009 | 0.00133 | 1.52% | 0.087438 | 0.091283 | 0.084302 | 5,988,263.00 |
| 24 Mar 2024 | 0.087679 | 0.002266 | 2.65% | 0.084968 | 0.08961 | 0.08354 | 4,858,442.00 |
| 23 Mar 2024 | 0.085413 | 0.00282 | 3.41% | 0.083177 | 0.089246 | 0.08198 | 5,194,225.00 |
| 22 Mar 2024 | 0.082593 | 0.000959 | 1.17% | 0.08168 | 0.0925 | 0.080417 | 7,291,371.00 |
| 21 Mar 2024 | 0.081634 | 0.002288 | 2.88% | 0.079066 | 0.082528 | 0.076931 | 5,918,475.00 |
| 20 Mar 2024 | 0.079346 | 0.007588 | 10.57% | 0.070814 | 0.079638 | 0.068168 | 7,943,277.00 |
| 19 Mar 2024 | 0.071758 | -0.007614 | -9.59% | 0.079137 | 0.08044 | 0.069038 | 7,915,590.00 |
| 18 Mar 2024 | 0.079372 | -0.006793 | -7.88% | 0.085866 | 0.087044 | 0.0773 | 3,551,797.00 |
| 17 Mar 2024 | 0.086165 | 0.00287 | 3.45% | 0.083238 | 0.08836 | 0.078952 | 4,503,907.00 |
| 16 Mar 2024 | 0.083295 | -0.013197 | -13.68% | 0.097029 | 0.098327 | 0.081758 | 4,583,109.00 |
| 15 Mar 2024 | 0.096492 | 0.000561 | 0.58% | 0.092326 | 0.11172 | 0.08652 | 7,133,237.00 |
| 14 Mar 2024 | 0.095931 | 0.00 | 0.00% | 0.095931 | 0.095931 | 0.095931 | 0.00 |
| 13 Mar 2024 | 0.095931 | -0.014707 | -13.29% | 0.1089 | 0.109908 | 0.090031 | 8,855,565.00 |
| 12 Mar 2024 | 0.110638 | 0.029909 | 37.05% | 0.080742 | 0.118475 | 0.076872 | 7,052,300.00 |
| 11 Mar 2024 | 0.080729 | 0.002912 | 3.74% | 0.077849 | 0.081092 | 0.074287 | 4,622,073.00 |
| 10 Mar 2024 | 0.077817 | -0.000315 | -0.40% | 0.078186 | 0.081465 | 0.075174 | 4,941,709.00 |
| 09 Mar 2024 | 0.078132 | 0.0038 | 5.11% | 0.074006 | 0.079075 | 0.073775 | 3,698,920.00 |
| 08 Mar 2024 | 0.074332 | -0.000589 | -0.79% | 0.075203 | 0.075494 | 0.068788 | 3,625,686.00 |
| 07 Mar 2024 | 0.074921 | 0.00592 | 8.58% | 0.069208 | 0.076603 | 0.06728 | 5,264,471.00 |
| 06 Mar 2024 | 0.069001 | 0.002368 | 3.55% | 0.066404 | 0.069999 | 0.0644 | 2,862,803.00 |
| 05 Mar 2024 | 0.066633 | -0.009206 | -12.14% | 0.075919 | 0.076662 | 0.062 | 5,063,522.00 |
| 04 Mar 2024 | 0.075839 | 0.00345 | 4.77% | 0.072999 | 0.080357 | 0.072088 | 8,373,421.00 |
| 03 Mar 2024 | 0.072389 | -0.001602 | -2.17% | 0.07426 | 0.075 | 0.067409 | 3,206,336.00 |
| 02 Mar 2024 | 0.073991 | 0.00231 | 3.22% | 0.071392 | 0.074181 | 0.069518 | 3,188,446.00 |
| 01 Mar 2024 | 0.071681 | 0.004604 | 6.86% | 0.067024 | 0.071681 | 0.067024 | 2,803,416.00 |
| 29 Feb 2024 | 0.067077 | -0.001552 | -2.26% | 0.068916 | 0.07254 | 0.064561 | 2,677,642.00 |
| 28 Feb 2024 | 0.068629 | -0.000547 | -0.79% | 0.069046 | 0.070599 | 0.06372 | 2,600,560.00 |
| 27 Feb 2024 | 0.069176 | 0.000841 | 1.23% | 0.068295 | 0.0706 | 0.068047 | 2,138,385.00 |
| 26 Feb 2024 | 0.068335 | 0.000947 | 1.41% | 0.067388 | 0.069 | 0.06551 | 3,255,472.00 |
| 25 Feb 2024 | 0.067388 | 0.000185 | 0.28% | 0.067216 | 0.068047 | 0.065865 | 1,988,517.00 |
| 24 Feb 2024 | 0.067203 | 0.001622 | 2.47% | 0.06555 | 0.067645 | 0.064261 | 1,646,743.00 |
| 23 Feb 2024 | 0.065581 | -0.000315 | -0.48% | 0.066355 | 0.06684 | 0.063295 | 3,924,696.00 |
| 22 Feb 2024 | 0.065896 | -0.000664 | -1.00% | 0.066277 | 0.068406 | 0.06455 | 3,394,655.00 |
| 21 Feb 2024 | 0.06656 | 0.000036 | 0.05% | 0.06645 | 0.067953 | 0.063209 | 6,826,942.00 |
| 20 Feb 2024 | 0.066524 | -0.002971 | -4.28% | 0.069783 | 0.074871 | 0.063762 | 7,608,171.00 |
| 19 Feb 2024 | 0.069495 | 0.002012 | 2.98% | 0.067561 | 0.073759 | 0.067515 | 4,713,746.00 |
| 18 Feb 2024 | 0.067483 | 0.001784 | 2.72% | 0.065297 | 0.068922 | 0.064104 | 4,867,744.00 |
| 17 Feb 2024 | 0.065699 | 0.000671 | 1.03% | 0.065016 | 0.065759 | 0.062167 | 3,649,456.00 |
| 16 Feb 2024 | 0.065028 | 0.003368 | 5.46% | 0.06189 | 0.067724 | 0.061113 | 5,533,058.00 |
| 15 Feb 2024 | 0.06166 | 0.001331 | 2.21% | 0.060387 | 0.06836 | 0.060253 | 7,554,726.00 |
| 14 Feb 2024 | 0.060329 | 0.002383 | 4.11% | 0.057946 | 0.06036 | 0.0573 | 2,315,570.00 |
| 13 Feb 2024 | 0.057946 | 0.000514 | 0.89% | 0.057636 | 0.059286 | 0.056875 | 3,437,173.00 |
| 12 Feb 2024 | 0.057432 | 0.001544 | 2.76% | 0.055897 | 0.057686 | 0.055129 | 2,601,486.00 |
| 11 Feb 2024 | 0.055888 | -0.000482 | -0.86% | 0.056408 | 0.05742 | 0.055499 | 1,979,352.00 |
| 10 Feb 2024 | 0.05637 | 0.000155 | 0.28% | 0.056469 | 0.057684 | 0.055 | 2,984,221.00 |
| 09 Feb 2024 | 0.056215 | 0.000704 | 1.27% | 0.055432 | 0.056954 | 0.055371 | 2,821,036.00 |
| 08 Feb 2024 | 0.055511 | -0.00136 | -2.39% | 0.05689 | 0.057119 | 0.055049 | 1,798,040.00 |
| 07 Feb 2024 | 0.056871 | 0.001632 | 2.95% | 0.055246 | 0.057321 | 0.054684 | 1,750,073.00 |
| 06 Feb 2024 | 0.055239 | -0.000055 | -0.10% | 0.055364 | 0.05562 | 0.054246 | 1,473,142.00 |
