Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARBK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.44 | 0.06 | 4.35% | 1.33 | 1.45 | 1.33 | 176,148 |
| 16 May 2024 | 1.38 | -0.12 | -8.00% | 1.47 | 1.50 | 1.355 | 366,903 |
| 15 May 2024 | 1.50 | 0.15 | 11.11% | 1.39 | 1.53 | 1.36 | 317,997 |
| 14 May 2024 | 1.35 | -0.05 | -3.57% | 1.39 | 1.3983 | 1.32 | 160,440 |
| 13 May 2024 | 1.40 | 0.11 | 8.53% | 1.38 | 1.40 | 1.33 | 160,931 |
| 10 May 2024 | 1.29 | -0.08 | -5.84% | 1.37 | 1.41 | 1.2701 | 229,582 |
| 09 May 2024 | 1.37 | 0.02 | 1.48% | 1.33 | 1.3886 | 1.30 | 120,064 |
| 08 May 2024 | 1.35 | -0.01 | -0.74% | 1.35 | 1.35 | 1.28 | 158,138 |
| 07 May 2024 | 1.36 | 0.01 | 0.74% | 1.37 | 1.37 | 1.32 | 177,449 |
| 06 May 2024 | 1.35 | -0.01 | -0.74% | 1.42 | 1.48 | 1.33 | 204,287 |
| 03 May 2024 | 1.36 | -0.03 | -2.16% | 1.42 | 1.45 | 1.3444 | 135,427 |
| 02 May 2024 | 1.39 | 0.02 | 1.46% | 1.41 | 1.41 | 1.34 | 194,929 |
| 01 May 2024 | 1.37 | -0.02 | -1.44% | 1.35 | 1.44 | 1.33 | 181,633 |
| 30 Abr 2024 | 1.39 | -0.10 | -6.71% | 1.46 | 1.47 | 1.37 | 183,345 |
| 29 Abr 2024 | 1.49 | -0.03 | -1.97% | 1.51 | 1.5193 | 1.46 | 151,989 |
| 26 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.43 | 1.54 | 1.43 | 171,148 |
| 25 Abr 2024 | 1.52 | 0.01 | 0.66% | 1.47 | 1.55 | 1.43 | 130,865 |
| 24 Abr 2024 | 1.51 | -0.05 | -3.21% | 1.55 | 1.5834 | 1.45 | 211,256 |
| 23 Abr 2024 | 1.56 | -0.02 | -1.27% | 1.56 | 1.65 | 1.51 | 306,984 |
| 22 Abr 2024 | 1.58 | 0.06 | 3.95% | 1.53 | 1.66 | 1.4501 | 346,611 |
| 19 Abr 2024 | 1.52 | 0.07 | 4.83% | 1.51 | 1.55 | 1.44 | 304,567 |
| 18 Abr 2024 | 1.45 | -0.03 | -2.03% | 1.48 | 1.58 | 1.44 | 234,150 |
| 17 Abr 2024 | 1.48 | 0.04 | 2.78% | 1.48 | 1.48 | 1.40 | 167,496 |
| 16 Abr 2024 | 1.44 | 0.10 | 7.46% | 1.35 | 1.46 | 1.32 | 190,737 |
| 15 Abr 2024 | 1.34 | -0.10 | -6.94% | 1.43 | 1.47 | 1.29 | 272,466 |
| 12 Abr 2024 | 1.44 | -0.08 | -5.26% | 1.52 | 1.52 | 1.40 | 295,990 |
| 11 Abr 2024 | 1.52 | -0.06 | -3.80% | 1.57 | 1.58 | 1.48 | 273,754 |
| 10 Abr 2024 | 1.58 | -0.02 | -1.25% | 1.61 | 1.64 | 1.535 | 225,387 |
| 09 Abr 2024 | 1.60 | -0.04 | -2.44% | 1.65 | 1.691 | 1.59 | 230,697 |
| 08 Abr 2024 | 1.64 | 0.05 | 3.14% | 1.72 | 1.74 | 1.60 | 436,799 |
| 05 Abr 2024 | 1.59 | 0.03 | 1.92% | 1.58 | 1.73 | 1.56 | 384,840 |
| 04 Abr 2024 | 1.56 | -0.09 | -5.45% | 1.67 | 1.74 | 1.56 | 557,575 |
| 03 Abr 2024 | 1.65 | -0.04 | -2.37% | 1.68 | 1.7201 | 1.65 | 296,752 |
| 02 Abr 2024 | 1.69 | -0.15 | -8.15% | 1.65 | 1.72 | 1.60 | 503,305 |
| 01 Abr 2024 | 1.84 | -0.33 | -15.21% | 2.02 | 2.06 | 1.73 | 1,157,587 |
| 28 Mar 2024 | 2.17 | 0.57 | 35.63% | 1.61 | 2.48 | 1.5701 | 2,695,515 |
| 27 Mar 2024 | 1.60 | 0.03 | 1.91% | 1.57 | 1.62 | 1.54 | 174,601 |
| 26 Mar 2024 | 1.57 | -0.06 | -3.68% | 1.66 | 1.68 | 1.54 | 353,711 |
| 25 Mar 2024 | 1.63 | 0.00 | 0.00% | 1.67 | 1.735 | 1.61 | 589,102 |
| 22 Mar 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.71 | 1.56 | 493,757 |
| 21 Mar 2024 | 1.63 | -0.13 | -7.39% | 1.76 | 1.79 | 1.605 | 480,440 |
| 20 Mar 2024 | 1.76 | 0.26 | 17.33% | 1.50 | 1.7999 | 1.50 | 579,654 |
| 19 Mar 2024 | 1.50 | -0.15 | -9.04% | 1.59 | 1.60 | 1.48 | 328,959 |
| 18 Mar 2024 | 1.649 | 0.00 | -0.06% | 1.62 | 1.7598 | 1.55 | 383,789 |
| 15 Mar 2024 | 1.65 | 0.09 | 5.77% | 1.52 | 1.65 | 1.51 | 635,551 |
| 14 Mar 2024 | 1.56 | -0.20 | -11.36% | 1.71 | 1.71 | 1.42 | 870,912 |
| 13 Mar 2024 | 1.76 | -0.03 | -1.68% | 1.83 | 1.84 | 1.75 | 440,485 |
| 12 Mar 2024 | 1.79 | -0.02 | -1.10% | 1.86 | 1.87 | 1.73 | 453,342 |
| 11 Mar 2024 | 1.81 | -0.20 | -9.73% | 1.98 | 2.0676 | 1.80 | 798,152 |
| 08 Mar 2024 | 2.005 | 0.12 | 6.08% | 2.00 | 2.12 | 1.92 | 849,649 |
| 07 Mar 2024 | 1.89 | -0.04 | -2.07% | 2.00 | 2.00 | 1.8599 | 434,231 |
| 06 Mar 2024 | 1.93 | 0.14 | 7.82% | 1.95 | 2.0191 | 1.86 | 532,340 |
| 05 Mar 2024 | 1.79 | -0.41 | -18.64% | 2.00 | 2.07 | 1.75 | 1,469,396 |
| 04 Mar 2024 | 2.20 | -0.12 | -5.17% | 2.30 | 2.39 | 2.13 | 1,006,773 |
| 01 Mar 2024 | 2.32 | 0.30 | 14.85% | 2.14 | 2.33 | 2.10 | 652,975 |
| 29 Feb 2024 | 2.02 | -0.46 | -18.55% | 2.52 | 2.59 | 2.02 | 1,472,018 |
| 28 Feb 2024 | 2.48 | -0.16 | -6.06% | 2.56 | 2.76 | 2.45 | 1,239,502 |
| 27 Feb 2024 | 2.64 | 0.15 | 6.02% | 2.75 | 2.78 | 2.44 | 1,240,568 |
| 26 Feb 2024 | 2.49 | 0.39 | 18.57% | 2.14 | 2.52 | 2.14 | 868,928 |
| 23 Feb 2024 | 2.10 | -0.18 | -7.89% | 2.28 | 2.28 | 2.06 | 354,145 |
| 22 Feb 2024 | 2.28 | 0.12 | 5.56% | 2.18 | 2.40 | 2.14 | 514,300 |
| 21 Feb 2024 | 2.16 | -0.16 | -6.90% | 2.20 | 2.25 | 2.14 | 294,757 |
| 20 Feb 2024 | 2.32 | -0.21 | -8.30% | 2.47 | 2.50 | 2.21 | 509,442 |
