ARGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 1.83 | -0.050 | -2.76% | 1.89 | 1.90 | 1.82 | 39,321.00 |
11 May 2024 | 1.89 | 0.00 | 0.05% | 1.89 | 1.91 | 1.86 | 25,411.00 |
10 May 2024 | 1.88 | -0.020 | -1.15% | 1.90 | 1.95 | 1.88 | 38,266.00 |
09 May 2024 | 1.91 | 0.020 | 0.95% | 1.89 | 1.91 | 1.86 | 20,870.00 |
08 May 2024 | 1.89 | -0.020 | -1.05% | 1.89 | 1.95 | 1.87 | 41,162.00 |
07 May 2024 | 1.91 | 0.050 | 2.64% | 1.83 | 2.18 | 1.80 | 118,273.00 |
06 May 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
05 May 2024 | 1.86 | -0.050 | -2.72% | 1.91 | 1.98 | 1.84 | 35,505.00 |
04 May 2024 | 1.91 | 0.070 | 3.75% | 1.84 | 1.91 | 1.82 | 17,765.00 |
03 May 2024 | 1.84 | 0.040 | 2.22% | 1.80 | 1.90 | 1.78 | 20,662.00 |
02 May 2024 | 1.80 | 0.040 | 2.44% | 1.76 | 1.85 | 1.72 | 34,358.00 |
01 May 2024 | 1.76 | -0.020 | -1.18% | 1.78 | 1.82 | 1.70 | 35,884.00 |
30 Abr 2024 | 1.78 | -0.090 | -4.71% | 1.88 | 1.90 | 1.70 | 51,689.00 |
29 Abr 2024 | 1.87 | -0.060 | -2.86% | 1.92 | 1.94 | 1.85 | 28,621.00 |
28 Abr 2024 | 1.92 | 0.010 | 0.42% | 1.93 | 2.06 | 1.89 | 35,542.00 |
27 Abr 2024 | 1.92 | -0.010 | -0.73% | 1.91 | 1.98 | 1.87 | 29,891.00 |
26 Abr 2024 | 1.93 | 0.020 | 1.21% | 1.88 | 2.03 | 1.85 | 44,844.00 |
25 Abr 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
24 Abr 2024 | 1.91 | 0.050 | 2.47% | 1.86 | 1.96 | 1.85 | 27,792.00 |
23 Abr 2024 | 1.86 | -0.080 | -4.07% | 1.94 | 1.94 | 1.83 | 30,986.00 |
22 Abr 2024 | 1.94 | 0.050 | 2.38% | 1.92 | 1.96 | 1.89 | 19,933.00 |
21 Abr 2024 | 1.89 | -0.020 | -0.89% | 1.91 | 1.97 | 1.88 | 23,932.00 |
20 Abr 2024 | 1.91 | 0.070 | 3.86% | 1.85 | 1.92 | 1.83 | 25,444.00 |
19 Abr 2024 | 1.84 | -0.020 | -1.29% | 1.85 | 1.90 | 1.80 | 26,347.00 |
18 Abr 2024 | 1.86 | -0.010 | -0.59% | 1.85 | 1.93 | 1.79 | 39,246.00 |
17 Abr 2024 | 1.88 | 0.100 | 5.51% | 1.78 | 1.94 | 1.77 | 55,378.00 |
16 Abr 2024 | 1.78 | -0.040 | -1.99% | 1.81 | 1.98 | 1.73 | 88,134.00 |
15 Abr 2024 | 1.81 | 0.090 | 5.10% | 1.75 | 1.90 | 1.70 | 50,412.00 |
14 Abr 2024 | 1.73 | 0.110 | 6.55% | 1.65 | 1.78 | 1.55 | 61,741.00 |
13 Abr 2024 | 1.62 | -0.260 | -14.02% | 1.88 | 1.95 | 1.51 | 94,577.00 |
12 Abr 2024 | 1.88 | -0.180 | -8.64% | 2.06 | 2.15 | 1.79 | 45,115.00 |
11 Abr 2024 | 2.06 | -0.020 | -0.91% | 2.09 | 2.14 | 2.04 | 34,273.00 |
10 Abr 2024 | 2.08 | -0.020 | -0.72% | 2.08 | 2.14 | 2.06 | 19,893.00 |
09 Abr 2024 | 2.10 | -0.010 | -0.29% | 2.10 | 2.16 | 2.07 | 24,407.00 |
08 Abr 2024 | 2.10 | -0.060 | -2.73% | 2.16 | 2.32 | 2.05 | 61,370.00 |
07 Abr 2024 | 2.16 | -0.070 | -3.01% | 2.22 | 2.35 | 2.12 | 62,884.00 |
06 Abr 2024 | 2.23 | 0.050 | 2.16% | 2.20 | 2.37 | 2.12 | 42,626.00 |
05 Abr 2024 | 2.18 | -0.030 | -1.22% | 2.18 | 2.20 | 2.05 | 89,474.00 |
04 Abr 2024 | 2.21 | 0.030 | 1.47% | 2.14 | 2.48 | 2.11 | 187,116.00 |
03 Abr 2024 | 2.18 | 0.240 | 12.46% | 1.94 | 2.29 | 1.87 | 64,538.00 |
02 Abr 2024 | 1.93 | -0.140 | -6.75% | 2.06 | 2.11 | 1.90 | 69,912.00 |
01 Abr 2024 | 2.07 | -0.120 | -5.51% | 2.17 | 2.28 | 2.01 | 48,796.00 |
31 Mar 2024 | 2.20 | 0.050 | 2.52% | 2.13 | 2.27 | 2.11 | 56,721.00 |
30 Mar 2024 | 2.14 | -0.080 | -3.65% | 2.24 | 2.36 | 2.12 | 39,528.00 |
29 Mar 2024 | 2.22 | 0.010 | 0.41% | 2.22 | 2.41 | 2.15 | 66,793.00 |
28 Mar 2024 | 2.21 | -0.040 | -1.95% | 2.26 | 2.30 | 2.10 | 91,324.00 |
27 Mar 2024 | 2.26 | 0.010 | 0.31% | 2.27 | 2.41 | 2.18 | 57,244.00 |
26 Mar 2024 | 2.25 | -0.210 | -8.35% | 2.45 | 2.45 | 2.18 | 59,464.00 |
25 Mar 2024 | 2.46 | 0.040 | 1.45% | 2.42 | 2.48 | 2.30 | 48,400.00 |
24 Mar 2024 | 2.42 | 0.130 | 5.72% | 2.23 | 2.49 | 2.23 | 91,743.00 |
23 Mar 2024 | 2.29 | 0.080 | 3.57% | 2.22 | 2.49 | 2.22 | 61,603.00 |
22 Mar 2024 | 2.21 | -0.030 | -1.43% | 2.27 | 2.34 | 2.15 | 38,425.00 |
21 Mar 2024 | 2.24 | -0.080 | -3.61% | 2.33 | 2.44 | 2.22 | 49,706.00 |
20 Mar 2024 | 2.33 | 0.140 | 6.36% | 2.20 | 2.70 | 2.13 | 139,413.00 |
19 Mar 2024 | 2.19 | -0.040 | -1.75% | 2.25 | 2.46 | 2.06 | 100,635.00 |
18 Mar 2024 | 2.23 | -0.140 | -6.04% | 2.39 | 2.40 | 2.09 | 39,647.00 |
17 Mar 2024 | 2.37 | 0.120 | 5.20% | 2.26 | 2.40 | 2.18 | 31,453.00 |
16 Mar 2024 | 2.25 | -0.250 | -9.99% | 2.51 | 2.59 | 2.20 | 56,795.00 |
15 Mar 2024 | 2.50 | 0.100 | 4.21% | 2.24 | 2.68 | 2.20 | 183,467.00 |
14 Mar 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0.00 |
13 Mar 2024 | 2.40 | -0.060 | -2.56% | 2.47 | 2.77 | 2.35 | 94,352.00 |
12 Mar 2024 | 2.46 | -0.270 | -9.84% | 2.79 | 2.79 | 2.37 | 200,151.00 |
11 Mar 2024 | 2.73 | 0.730 | 36.72% | 2.00 | 3.58 | 1.93 | 1,004,072.00 |
10 Mar 2024 | 2.00 | 0.190 | 10.75% | 1.78 | 2.28 | 1.76 | 252,457.00 |
09 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
08 Mar 2024 | 1.81 | 0.250 | 16.08% | 1.56 | 1.93 | 1.54 | 332,786.00 |
07 Mar 2024 | 1.56 | -0.030 | -1.71% | 1.58 | 1.60 | 1.52 | 33,666.00 |
06 Mar 2024 | 1.58 | 0.030 | 1.80% | 1.55 | 1.60 | 1.54 | 31,864.00 |
05 Mar 2024 | 1.55 | -0.090 | -5.70% | 1.65 | 1.69 | 1.50 | 81,191.00 |
04 Mar 2024 | 1.65 | 0.030 | 1.98% | 1.63 | 1.75 | 1.58 | 113,680.00 |
03 Mar 2024 | 1.62 | -0.010 | -0.49% | 1.63 | 1.69 | 1.49 | 97,736.00 |
02 Mar 2024 | 1.62 | 0.050 | 2.92% | 1.57 | 1.78 | 1.51 | 113,363.00 |
01 Mar 2024 | 1.58 | 0.050 | 3.00% | 1.53 | 1.64 | 1.49 | 107,115.00 |
29 Feb 2024 | 1.53 | -0.050 | -3.28% | 1.59 | 1.59 | 1.49 | 141,590.00 |
28 Feb 2024 | 1.58 | -0.030 | -1.61% | 1.61 | 1.66 | 1.56 | 91,135.00 |
27 Feb 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.65 | 1.58 | 72,288.00 |
26 Feb 2024 | 1.61 | -0.030 | -1.53% | 1.64 | 1.64 | 1.56 | 65,995.00 |
25 Feb 2024 | 1.64 | 0.00 | 0.12% | 1.64 | 1.66 | 1.62 | 11,350.00 |
24 Feb 2024 | 1.63 | -0.010 | -0.79% | 1.65 | 1.67 | 1.60 | 24,692.00 |
23 Feb 2024 | 1.65 | 0.00 | 0.00% | 1.66 | 1.68 | 1.62 | 49,978.00 |
22 Feb 2024 | 1.65 | -0.010 | -0.84% | 1.66 | 1.76 | 1.62 | 66,499.00 |
21 Feb 2024 | 1.66 | -0.010 | -0.60% | 1.67 | 1.72 | 1.64 | 37,082.00 |
20 Feb 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.76 | 1.64 | 70,107.00 |
19 Feb 2024 | 1.67 | 0.020 | 1.15% | 1.65 | 1.76 | 1.63 | 101,662.00 |
18 Feb 2024 | 1.65 | -0.060 | -3.22% | 1.71 | 1.74 | 1.64 | 38,890.00 |
17 Feb 2024 | 1.71 | 0.020 | 1.07% | 1.71 | 1.82 | 1.69 | 143,477.00 |
16 Feb 2024 | 1.69 | 0.050 | 3.30% | 1.63 | 1.73 | 1.62 | 78,315.00 |
15 Feb 2024 | 1.63 | -0.010 | -0.85% | 1.65 | 1.67 | 1.61 | 57,250.00 |
14 Feb 2024 | 1.65 | 0.00 | 0.12% | 1.64 | 1.68 | 1.60 | 44,470.00 |
13 Feb 2024 | 1.65 | 0.030 | 1.92% | 1.62 | 1.67 | 1.60 | 33,282.00 |