Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ARTRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.001975 | 0.00002 | 1.02% | 0.001949 | 0.001996 | 0.001947 | 3,395,710.00 |
| 29 Abr 2024 | 0.001955 | -0.000147 | -6.99% | 0.002102 | 0.002102 | 0.00193 | 3,455,004.00 |
| 28 Abr 2024 | 0.002102 | -0.000016 | -0.76% | 0.002119 | 0.002121 | 0.002054 | 3,279,115.00 |
| 27 Abr 2024 | 0.002118 | 0.000029 | 1.39% | 0.00209 | 0.002193 | 0.002061 | 3,278,535.00 |
| 26 Abr 2024 | 0.002089 | 0.000013 | 0.63% | 0.002102 | 0.002203 | 0.002038 | 5,232,757.00 |
| 25 Abr 2024 | 0.002076 | 0.00 | 0.00% | 0.002076 | 0.002076 | 0.002076 | 0.00 |
| 24 Abr 2024 | 0.002076 | 0.000064 | 3.18% | 0.002135 | 0.002247 | 0.002015 | 726,797.00 |
| 23 Abr 2024 | 0.002012 | -0.000203 | -9.16% | 0.002214 | 0.002392 | 0.002001 | 3,528,224.00 |
| 22 Abr 2024 | 0.002215 | -0.000147 | -6.22% | 0.002345 | 0.002602 | 0.002206 | 2,997,024.00 |
| 21 Abr 2024 | 0.002362 | -0.000053 | -2.19% | 0.002382 | 0.002727 | 0.002229 | 3,782,879.00 |
| 20 Abr 2024 | 0.002415 | 0.000205 | 9.28% | 0.002207 | 0.002647 | 0.002202 | 4,094,361.00 |
| 19 Abr 2024 | 0.00221 | 0.000302 | 15.83% | 0.001906 | 0.002691 | 0.001906 | 3,634,126.00 |
| 18 Abr 2024 | 0.001908 | -0.000072 | -3.64% | 0.001968 | 0.002002 | 0.0019 | 4,452,266.00 |
| 17 Abr 2024 | 0.00198 | 0.000013 | 0.66% | 0.001961 | 0.001996 | 0.001917 | 4,589,184.00 |
| 16 Abr 2024 | 0.001967 | 0.000027 | 1.39% | 0.001913 | 0.002062 | 0.001909 | 4,367,685.00 |
| 15 Abr 2024 | 0.00194 | -0.000202 | -9.43% | 0.002132 | 0.002142 | 0.001904 | 7,527,769.00 |
| 14 Abr 2024 | 0.002142 | 0.000033 | 1.56% | 0.002064 | 0.002182 | 0.002022 | 4,354,724.00 |
| 13 Abr 2024 | 0.002109 | -0.000096 | -4.35% | 0.002204 | 0.002216 | 0.002034 | 3,681,236.00 |
| 12 Abr 2024 | 0.002205 | -0.000309 | -12.29% | 0.002506 | 0.002516 | 0.002202 | 3,637,139.00 |
| 11 Abr 2024 | 0.002514 | 0.000195 | 8.41% | 0.002285 | 0.002595 | 0.002206 | 3,716,593.00 |
| 10 Abr 2024 | 0.002319 | -0.000077 | -3.21% | 0.002394 | 0.002396 | 0.002202 | 7,112,280.00 |
| 09 Abr 2024 | 0.002396 | 0.00006 | 2.57% | 0.002352 | 0.002792 | 0.002308 | 4,348,881.00 |
| 08 Abr 2024 | 0.002336 | 0.000204 | 9.57% | 0.002109 | 0.002708 | 0.002087 | 4,497,297.00 |
| 07 Abr 2024 | 0.002132 | 0.000093 | 4.56% | 0.002061 | 0.002279 | 0.002034 | 4,798,914.00 |
| 06 Abr 2024 | 0.002039 | 0.00002 | 0.99% | 0.002049 | 0.002123 | 0.002018 | 4,269,536.00 |
| 05 Abr 2024 | 0.002019 | -0.000045 | -2.18% | 0.002053 | 0.00207 | 0.002017 | 5,973,477.00 |
| 04 Abr 2024 | 0.002064 | 0.000054 | 2.69% | 0.002005 | 0.002144 | 0.001986 | 4,594,179.00 |
| 03 Abr 2024 | 0.00201 | 0.000028 | 1.41% | 0.00202 | 0.00215 | 0.001984 | 4,902,975.00 |
| 02 Abr 2024 | 0.001982 | -0.000095 | -4.57% | 0.00207 | 0.002103 | 0.001937 | 4,662,526.00 |
| 01 Abr 2024 | 0.002077 | 0.000026 | 1.27% | 0.002056 | 0.002108 | 0.001917 | 6,672,489.00 |
| 31 Mar 2024 | 0.002051 | -0.000103 | -4.78% | 0.002139 | 0.002173 | 0.002012 | 5,786,316.00 |
| 30 Mar 2024 | 0.002154 | -0.000102 | -4.52% | 0.002259 | 0.002277 | 0.002111 | 4,214,834.00 |
| 29 Mar 2024 | 0.002256 | 0.00000900 | 0.40% | 0.002272 | 0.002278 | 0.002183 | 4,685,078.00 |
| 28 Mar 2024 | 0.002247 | -0.000151 | -6.30% | 0.002398 | 0.002486 | 0.002153 | 4,850,372.00 |
| 27 Mar 2024 | 0.002398 | -0.000023 | -0.95% | 0.002363 | 0.002589 | 0.002329 | 4,512,834.00 |
| 26 Mar 2024 | 0.002421 | 0.000379 | 18.56% | 0.002047 | 0.002582 | 0.002008 | 4,310,611.00 |
| 25 Mar 2024 | 0.002042 | 0.000044 | 2.20% | 0.001976 | 0.002585 | 0.001935 | 8,789,814.00 |
| 24 Mar 2024 | 0.001998 | -0.00000400 | -0.20% | 0.001988 | 0.002086 | 0.001927 | 4,331,416.00 |
| 23 Mar 2024 | 0.002002 | -0.000076 | -3.66% | 0.002078 | 0.002176 | 0.001983 | 5,189,230.00 |
| 22 Mar 2024 | 0.002078 | -0.00011 | -5.03% | 0.002215 | 0.002216 | 0.002039 | 5,047,471.00 |
| 21 Mar 2024 | 0.002188 | -0.000012 | -0.55% | 0.002163 | 0.00225 | 0.002146 | 4,025,179.00 |
| 20 Mar 2024 | 0.0022 | -0.000095 | -4.14% | 0.002294 | 0.002394 | 0.002139 | 3,799,847.00 |
| 19 Mar 2024 | 0.002295 | -0.000117 | -4.85% | 0.002299 | 0.002527 | 0.002121 | 3,744,011.00 |
| 18 Mar 2024 | 0.002412 | 0.000129 | 5.65% | 0.002283 | 0.002412 | 0.002105 | 3,218,726.00 |
| 17 Mar 2024 | 0.002283 | -0.00000200 | -0.09% | 0.002316 | 0.002412 | 0.0021 | 3,474,434.00 |
| 16 Mar 2024 | 0.002285 | 0.000088 | 4.01% | 0.002164 | 0.002528 | 0.002101 | 4,409,472.00 |
| 15 Mar 2024 | 0.002197 | 0.000245 | 12.55% | 0.00204 | 0.002242 | 0.00173 | 3,898,810.00 |
| 14 Mar 2024 | 0.001952 | -0.00022 | -10.13% | 0.002187 | 0.00228 | 0.00193 | 4,690,122.00 |
| 13 Mar 2024 | 0.002172 | -0.000097 | -4.28% | 0.002209 | 0.002367 | 0.001731 | 4,376,046.00 |
| 12 Mar 2024 | 0.002269 | -0.0003 | -11.68% | 0.002568 | 0.002694 | 0.001996 | 5,867,582.00 |
| 11 Mar 2024 | 0.002569 | -0.000113 | -4.21% | 0.002662 | 0.002695 | 0.0019 | 4,829,986.00 |
| 10 Mar 2024 | 0.002682 | 0.00000700 | 0.26% | 0.002679 | 0.002778 | 0.00248 | 2,866,821.00 |
| 09 Mar 2024 | 0.002675 | -0.00013 | -4.63% | 0.002822 | 0.002825 | 0.002479 | 1,197,306.00 |
| 08 Mar 2024 | 0.002805 | -0.000066 | -2.30% | 0.002877 | 0.002902 | 0.002776 | 1,653,147.00 |
| 07 Mar 2024 | 0.002871 | 0.000013 | 0.45% | 0.002874 | 0.002939 | 0.002147 | 2,768,489.00 |
| 06 Mar 2024 | 0.002858 | -0.000094 | -3.18% | 0.002953 | 0.002954 | 0.002707 | 1,972,875.00 |
| 05 Mar 2024 | 0.002952 | -0.000142 | -4.59% | 0.003077 | 0.003284 | 0.002892 | 1,327,434.00 |
| 04 Mar 2024 | 0.003094 | 0.000175 | 6.00% | 0.00292 | 0.003214 | 0.002811 | 1,058,286.00 |
| 03 Mar 2024 | 0.002919 | -0.000086 | -2.86% | 0.002923 | 0.003025 | 0.002812 | 1,220,931.00 |
| 02 Mar 2024 | 0.003005 | 0.000191 | 6.79% | 0.002741 | 0.0031 | 0.002741 | 920,991.00 |
| 01 Mar 2024 | 0.002814 | 0.000019 | 0.68% | 0.002795 | 0.002898 | 0.002766 | 820,179.00 |
| 29 Feb 2024 | 0.002795 | -0.000019 | -0.68% | 0.002812 | 0.002869 | 0.002758 | 1,027,234.00 |
| 28 Feb 2024 | 0.002814 | 0.000046 | 1.66% | 0.002775 | 0.00297 | 0.002703 | 1,346,868.00 |
| 27 Feb 2024 | 0.002768 | -0.000246 | -8.16% | 0.00301 | 0.003035 | 0.002702 | 1,396,547.00 |
| 26 Feb 2024 | 0.003014 | 0.000162 | 5.68% | 0.002854 | 0.00306 | 0.00272 | 1,725,865.00 |
| 25 Feb 2024 | 0.002852 | -0.000069 | -2.36% | 0.002916 | 0.0031 | 0.00281 | 2,821,383.00 |
| 24 Feb 2024 | 0.002921 | 0.000105 | 3.73% | 0.002814 | 0.00305 | 0.002801 | 1,080,310.00 |
| 23 Feb 2024 | 0.002816 | -0.000088 | -3.03% | 0.002898 | 0.002994 | 0.002806 | 1,291,991.00 |
| 22 Feb 2024 | 0.002904 | -0.000122 | -4.03% | 0.003023 | 0.00303 | 0.002805 | 2,068,089.00 |
| 21 Feb 2024 | 0.003026 | 0.00017 | 5.95% | 0.002855 | 0.003037 | 0.002821 | 1,612,172.00 |
| 20 Feb 2024 | 0.002856 | -0.000047 | -1.62% | 0.002905 | 0.002972 | 0.0028 | 1,389,594.00 |
| 19 Feb 2024 | 0.002903 | -0.000124 | -4.10% | 0.003023 | 0.003028 | 0.0029 | 1,255,431.00 |
| 18 Feb 2024 | 0.003027 | -0.000058 | -1.88% | 0.00309 | 0.003091 | 0.003001 | 2,544,007.00 |
| 17 Feb 2024 | 0.003085 | -0.000128 | -3.98% | 0.003198 | 0.003221 | 0.003 | 2,541,384.00 |
| 16 Feb 2024 | 0.003213 | 0.00016 | 5.24% | 0.003046 | 0.003399 | 0.003004 | 2,480,939.00 |
| 15 Feb 2024 | 0.003053 | -0.000149 | -4.65% | 0.00322 | 0.00322 | 0.003 | 2,480,452.00 |
| 14 Feb 2024 | 0.003202 | 0.000031 | 0.98% | 0.003157 | 0.003337 | 0.003003 | 2,209,270.00 |
| 13 Feb 2024 | 0.003171 | -0.000053 | -1.64% | 0.003224 | 0.003285 | 0.003078 | 2,264,346.00 |
| 12 Feb 2024 | 0.003224 | -0.000149 | -4.42% | 0.00338 | 0.003383 | 0.003107 | 3,090,995.00 |
| 11 Feb 2024 | 0.003373 | -0.000012 | -0.35% | 0.003312 | 0.003699 | 0.003306 | 2,423,463.00 |
| 10 Feb 2024 | 0.003385 | 0.000326 | 10.66% | 0.003057 | 0.003473 | 0.003044 | 2,794,752.00 |
| 09 Feb 2024 | 0.003059 | 0.000094 | 3.17% | 0.002872 | 0.0032 | 0.002849 | 2,838,003.00 |
| 08 Feb 2024 | 0.002965 | 0.000088 | 3.06% | 0.002854 | 0.003024 | 0.002748 | 2,650,317.00 |
| 07 Feb 2024 | 0.002877 | -0.000252 | -8.05% | 0.003124 | 0.003192 | 0.00275 | 3,130,756.00 |
| 06 Feb 2024 | 0.003129 | 0.000057 | 1.86% | 0.003102 | 0.003264 | 0.002807 | 2,224,602.00 |
| 05 Feb 2024 | 0.003072 | -0.000252 | -7.58% | 0.00334 | 0.00334 | 0.002808 | 1,885,695.00 |
| 04 Feb 2024 | 0.003324 | -0.000052 | -1.54% | 0.003355 | 0.003403 | 0.003237 | 1,922,698.00 |
| 03 Feb 2024 | 0.003376 | 0.000112 | 3.43% | 0.003267 | 0.003475 | 0.003155 | 2,875,982.00 |
| 02 Feb 2024 | 0.003264 | -0.000248 | -7.06% | 0.003512 | 0.003523 | 0.003223 | 3,009,921.00 |
| 01 Feb 2024 | 0.003512 | -0.000025 | -0.71% | 0.003539 | 0.003641 | 0.003422 | 3,107,965.00 |
