Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 39.80 | -0.800 | -1.97% | 40.69 | 40.82 | 37.95 | 274.00 |
| 05 May 2024 | 40.60 | 4.72 | 13.17% | 36.06 | 41.69 | 35.15 | 344.00 |
| 04 May 2024 | 35.87 | 1.25 | 3.61% | 34.59 | 36.66 | 33.74 | 994.00 |
| 03 May 2024 | 34.62 | 0.280 | 0.81% | 34.50 | 38.02 | 33.59 | 1,499.00 |
| 02 May 2024 | 34.34 | 5.64 | 19.64% | 28.53 | 36.18 | 27.24 | 624.00 |
| 01 May 2024 | 28.70 | -1.55 | -5.13% | 30.02 | 30.75 | 26.56 | 492.00 |
| 30 Abr 2024 | 30.26 | -5.82 | -16.12% | 35.98 | 36.25 | 30.13 | 938.00 |
| 29 Abr 2024 | 36.07 | 0.300 | 0.85% | 36.04 | 36.97 | 33.83 | 1,259.00 |
| 28 Abr 2024 | 35.77 | 2.31 | 6.91% | 33.58 | 37.36 | 33.44 | 975.00 |
| 27 Abr 2024 | 33.46 | 2.53 | 8.17% | 30.89 | 34.37 | 29.68 | 1,156.00 |
| 26 Abr 2024 | 30.93 | -4.89 | -13.64% | 35.94 | 35.96 | 30.80 | 2,275.00 |
| 25 Abr 2024 | 35.81 | 2.94 | 8.93% | 33.10 | 37.95 | 31.14 | 1,762.00 |
| 24 Abr 2024 | 32.88 | -0.720 | -2.14% | 33.55 | 34.26 | 32.38 | 1,702.00 |
| 23 Abr 2024 | 33.60 | -1.79 | -5.06% | 35.07 | 35.80 | 33.37 | 1,425.00 |
| 22 Abr 2024 | 35.39 | 2.59 | 7.89% | 32.97 | 35.74 | 32.42 | 1,174.00 |
| 21 Abr 2024 | 32.80 | 0.380 | 1.16% | 32.59 | 34.62 | 32.04 | 1,283.00 |
| 20 Abr 2024 | 32.43 | 4.74 | 17.13% | 27.39 | 32.50 | 27.37 | 2,427.00 |
| 19 Abr 2024 | 27.68 | 2.62 | 10.46% | 25.05 | 28.03 | 22.91 | 3,090.00 |
| 18 Abr 2024 | 25.06 | 0.610 | 2.49% | 24.39 | 25.54 | 23.63 | 3,963.00 |
| 17 Abr 2024 | 24.45 | -0.120 | -0.50% | 24.42 | 25.19 | 23.19 | 4,091.00 |
| 16 Abr 2024 | 24.57 | -1.26 | -4.86% | 25.63 | 26.18 | 23.67 | 4,021.00 |
| 15 Abr 2024 | 25.83 | -2.54 | -8.95% | 28.27 | 28.99 | 25.32 | 5,358.00 |
| 14 Abr 2024 | 28.37 | 1.81 | 6.81% | 25.25 | 28.81 | 23.46 | 4,338.00 |
| 13 Abr 2024 | 26.56 | 1.95 | 7.90% | 24.53 | 28.69 | 22.05 | 4,241.00 |
| 12 Abr 2024 | 24.61 | -6.12 | -19.91% | 30.89 | 31.35 | 23.08 | 3,708.00 |
| 11 Abr 2024 | 30.73 | -0.450 | -1.44% | 31.07 | 31.90 | 30.29 | 3,722.00 |
| 10 Abr 2024 | 31.18 | -0.730 | -2.28% | 31.81 | 31.96 | 29.67 | 5,452.00 |
| 09 Abr 2024 | 31.91 | -3.26 | -9.27% | 35.19 | 35.38 | 31.63 | 3,554.00 |
| 08 Abr 2024 | 35.17 | 1.30 | 3.85% | 33.76 | 35.36 | 33.14 | 2,534.00 |
| 07 Abr 2024 | 33.86 | 0.250 | 0.74% | 33.51 | 34.44 | 33.16 | 2,253.00 |
| 06 Abr 2024 | 33.61 | 1.86 | 5.86% | 31.64 | 34.21 | 31.56 | 2,657.00 |
| 05 Abr 2024 | 31.75 | -1.61 | -4.84% | 33.38 | 33.39 | 30.73 | 4,494.00 |
| 04 Abr 2024 | 33.37 | -0.070 | -0.22% | 33.27 | 34.86 | 32.38 | 3,324.00 |
| 03 Abr 2024 | 33.44 | -0.610 | -1.78% | 33.95 | 35.10 | 32.81 | 4,193.00 |
| 02 Abr 2024 | 34.05 | -2.06 | -5.71% | 35.85 | 35.92 | 33.05 | 3,634.00 |
| 01 Abr 2024 | 36.11 | -2.65 | -6.83% | 38.70 | 39.27 | 34.59 | 3,823.00 |
| 31 Mar 2024 | 38.75 | 1.01 | 2.67% | 37.77 | 39.36 | 37.63 | 2,501.00 |
| 30 Mar 2024 | 37.74 | -1.37 | -3.50% | 39.05 | 39.51 | 37.71 | 2,207.00 |
| 29 Mar 2024 | 39.11 | -2.43 | -5.85% | 41.40 | 42.52 | 38.80 | 2,485.00 |
| 28 Mar 2024 | 41.54 | -1.14 | -2.67% | 42.43 | 46.32 | 41.37 | 2,604.00 |
| 27 Mar 2024 | 42.68 | 1.46 | 3.53% | 41.03 | 44.16 | 40.59 | 2,217.00 |
| 26 Mar 2024 | 41.22 | -1.22 | -2.88% | 42.31 | 43.95 | 40.60 | 2,924.00 |
| 25 Mar 2024 | 42.45 | 4.90 | 13.04% | 37.34 | 44.65 | 37.05 | 3,630.00 |
| 24 Mar 2024 | 37.55 | 1.46 | 4.06% | 36.17 | 38.38 | 35.56 | 2,097.00 |
| 23 Mar 2024 | 36.09 | 1.47 | 4.24% | 34.58 | 38.97 | 34.52 | 2,883.00 |
| 22 Mar 2024 | 34.62 | -0.900 | -2.53% | 34.99 | 37.56 | 33.74 | 2,743.00 |
| 21 Mar 2024 | 35.52 | 0.410 | 1.17% | 34.98 | 35.52 | 33.37 | 4,587.00 |
| 20 Mar 2024 | 35.11 | 3.90 | 12.48% | 31.66 | 36.36 | 30.49 | 4,566.00 |
| 19 Mar 2024 | 31.21 | -1.83 | -5.52% | 32.88 | 33.05 | 29.59 | 4,458.00 |
| 18 Mar 2024 | 33.03 | -4.57 | -12.16% | 37.44 | 37.63 | 32.50 | 3,527.00 |
| 17 Mar 2024 | 37.61 | 5.16 | 15.90% | 32.71 | 40.23 | 32.23 | 3,395.00 |
| 16 Mar 2024 | 32.45 | -2.73 | -7.76% | 35.07 | 36.58 | 31.82 | 5,282.00 |
| 15 Mar 2024 | 35.18 | -3.51 | -9.07% | 38.73 | 38.93 | 32.29 | 5,473.00 |
| 14 Mar 2024 | 38.69 | 1.00 | 2.65% | 37.84 | 39.76 | 35.71 | 5,125.00 |
| 13 Mar 2024 | 37.69 | -0.180 | -0.48% | 37.74 | 40.89 | 37.11 | 5,900.00 |
| 12 Mar 2024 | 37.87 | -1.73 | -4.37% | 39.44 | 41.36 | 36.16 | 7,631.00 |
| 11 Mar 2024 | 39.60 | -1.57 | -3.80% | 40.97 | 42.59 | 39.15 | 5,359.00 |
| 10 Mar 2024 | 41.16 | -2.28 | -5.25% | 43.15 | 44.43 | 39.77 | 5,181.00 |
| 09 Mar 2024 | 43.44 | 0.910 | 2.14% | 42.80 | 47.38 | 42.56 | 3,739.00 |
| 08 Mar 2024 | 42.53 | 5.09 | 13.59% | 37.56 | 44.92 | 36.58 | 3,603.00 |
| 07 Mar 2024 | 37.45 | 1.53 | 4.25% | 36.03 | 39.52 | 35.00 | 5,545.00 |
| 06 Mar 2024 | 35.92 | 5.20 | 16.92% | 30.36 | 39.10 | 29.47 | 2,846.00 |
| 05 Mar 2024 | 30.72 | 2.05 | 7.14% | 28.47 | 32.99 | 26.15 | 2,530.00 |
| 04 Mar 2024 | 28.67 | -1.47 | -4.88% | 30.25 | 30.82 | 28.08 | 1,559.00 |
| 03 Mar 2024 | 30.15 | 3.17 | 11.76% | 26.98 | 33.00 | 26.60 | 1,014.00 |
| 02 Mar 2024 | 26.97 | 0.120 | 0.46% | 26.98 | 29.01 | 25.20 | 1,688.00 |
| 01 Mar 2024 | 26.85 | -0.170 | -0.64% | 27.04 | 29.92 | 26.52 | 1,737.00 |
| 29 Feb 2024 | 27.02 | -2.01 | -6.91% | 29.41 | 32.58 | 26.79 | 1,218.00 |
| 28 Feb 2024 | 29.03 | 9.85 | 51.38% | 19.28 | 29.19 | 19.24 | 1,255.00 |
| 27 Feb 2024 | 19.18 | 2.86 | 17.56% | 16.35 | 19.42 | 15.84 | 3,786.00 |
| 26 Feb 2024 | 16.31 | 0.560 | 3.53% | 15.72 | 16.38 | 15.00 | 3,289.00 |
| 25 Feb 2024 | 15.76 | 2.04 | 14.91% | 13.70 | 16.39 | 13.68 | 3,548.00 |
| 24 Feb 2024 | 13.71 | 0.660 | 5.08% | 13.08 | 14.13 | 12.59 | 5,241.00 |
| 23 Feb 2024 | 13.05 | -0.550 | -4.02% | 13.60 | 13.94 | 12.87 | 5,050.00 |
| 22 Feb 2024 | 13.60 | -0.060 | -0.42% | 13.55 | 14.22 | 12.97 | 6,487.00 |
| 21 Feb 2024 | 13.65 | -0.800 | -5.52% | 14.34 | 14.78 | 13.01 | 5,452.00 |
| 20 Feb 2024 | 14.45 | -0.280 | -1.89% | 15.19 | 16.43 | 14.12 | 4,771.00 |
| 19 Feb 2024 | 14.73 | 2.77 | 23.12% | 11.94 | 15.45 | 11.86 | 2,739.00 |
| 18 Feb 2024 | 11.96 | -0.650 | -5.17% | 12.59 | 12.67 | 11.94 | 4,015.00 |
| 17 Feb 2024 | 12.61 | 1.00 | 8.59% | 11.61 | 13.49 | 11.52 | 3,429.00 |
| 16 Feb 2024 | 11.62 | -0.220 | -1.82% | 12.16 | 12.66 | 11.29 | 4,597.00 |
| 15 Feb 2024 | 11.83 | 1.98 | 20.15% | 9.87 | 11.84 | 9.80 | 6,531.00 |
| 14 Feb 2024 | 9.85 | 0.320 | 3.40% | 9.49 | 9.86 | 9.32 | 8,228.00 |
| 13 Feb 2024 | 9.52 | 0.520 | 5.82% | 9.00 | 9.59 | 8.98 | 8,173.00 |
| 12 Feb 2024 | 9.00 | 0.350 | 3.99% | 8.67 | 9.01 | 8.52 | 6,929.00 |
| 11 Feb 2024 | 8.65 | -0.010 | -0.07% | 8.66 | 8.87 | 8.61 | 6,414.00 |
| 10 Feb 2024 | 8.66 | -0.090 | -1.06% | 8.79 | 8.92 | 8.60 | 9,330.00 |
| 09 Feb 2024 | 8.75 | 0.390 | 4.65% | 8.38 | 8.78 | 8.37 | 10,194.00 |
| 08 Feb 2024 | 8.36 | 0.020 | 0.25% | 8.36 | 8.56 | 8.35 | 9,290.00 |
| 07 Feb 2024 | 8.34 | 0.490 | 6.20% | 7.87 | 8.43 | 7.80 | 6,898.00 |
