Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 41.55 | 0.330 | 0.80% | 41.31 | 45.00 | 40.82 | 388,001.00 |
| 09 May 2024 | 41.22 | 3.81 | 10.17% | 37.51 | 41.88 | 37.51 | 309,338.00 |
| 08 May 2024 | 37.41 | -0.460 | -1.22% | 38.05 | 39.68 | 36.15 | 180,708.00 |
| 07 May 2024 | 37.88 | -2.72 | -6.70% | 40.10 | 42.63 | 37.38 | 254,418.00 |
| 06 May 2024 | 40.60 | 0.00 | 0.00% | 40.60 | 40.60 | 40.60 | 0.00 |
| 05 May 2024 | 40.60 | 4.76 | 13.28% | 36.07 | 41.80 | 35.11 | 359,258.00 |
| 04 May 2024 | 35.84 | 1.28 | 3.71% | 34.62 | 36.85 | 33.71 | 268,476.00 |
| 03 May 2024 | 34.55 | 0.250 | 0.71% | 34.51 | 38.20 | 33.60 | 356,288.00 |
| 02 May 2024 | 34.31 | 5.58 | 19.42% | 28.52 | 36.20 | 27.22 | 530,661.00 |
| 01 May 2024 | 28.73 | -1.49 | -4.92% | 30.05 | 31.08 | 26.54 | 511,028.00 |
| 30 Abr 2024 | 30.22 | -5.90 | -16.34% | 35.95 | 36.70 | 30.04 | 243,074.00 |
| 29 Abr 2024 | 36.12 | 0.260 | 0.71% | 36.00 | 37.00 | 33.76 | 254,162.00 |
| 28 Abr 2024 | 35.86 | 2.39 | 7.14% | 33.57 | 37.71 | 33.40 | 383,140.00 |
| 27 Abr 2024 | 33.47 | 2.53 | 8.18% | 30.92 | 34.62 | 29.58 | 248,845.00 |
| 26 Abr 2024 | 30.94 | -2.05 | -6.21% | 35.80 | 35.96 | 30.76 | 306,291.00 |
| 25 Abr 2024 | 32.99 | 0.00 | 0.00% | 32.99 | 32.99 | 32.99 | 0.00 |
| 24 Abr 2024 | 32.99 | -0.490 | -1.47% | 33.55 | 34.69 | 32.19 | 172,600.00 |
| 23 Abr 2024 | 33.48 | -1.78 | -5.05% | 35.04 | 35.80 | 33.32 | 268,109.00 |
| 22 Abr 2024 | 35.26 | 2.51 | 7.65% | 33.00 | 35.80 | 32.38 | 220,630.00 |
| 21 Abr 2024 | 32.76 | 0.340 | 1.05% | 32.48 | 34.66 | 31.87 | 196,842.00 |
| 20 Abr 2024 | 32.42 | 4.93 | 17.93% | 27.44 | 32.99 | 27.22 | 421,848.00 |
| 19 Abr 2024 | 27.49 | 2.43 | 9.68% | 25.05 | 28.27 | 22.50 | 404,117.00 |
| 18 Abr 2024 | 25.06 | 0.640 | 2.60% | 24.37 | 25.54 | 23.59 | 232,641.00 |
| 17 Abr 2024 | 24.43 | -0.110 | -0.44% | 24.39 | 25.25 | 23.03 | 286,131.00 |
| 16 Abr 2024 | 24.54 | -1.18 | -4.58% | 25.64 | 26.31 | 23.49 | 463,585.00 |
| 15 Abr 2024 | 25.71 | -2.78 | -9.77% | 28.25 | 29.18 | 25.26 | 486,389.00 |
| 14 Abr 2024 | 28.50 | 2.41 | 9.24% | 25.59 | 28.99 | 23.33 | 458,880.00 |
| 13 Abr 2024 | 26.09 | 1.45 | 5.89% | 24.53 | 28.83 | 20.83 | 748,971.00 |
| 12 Abr 2024 | 24.64 | -6.35 | -20.50% | 30.90 | 31.44 | 20.29 | 456,690.00 |
| 11 Abr 2024 | 30.99 | -0.180 | -0.58% | 31.04 | 32.00 | 30.30 | 156,771.00 |
| 10 Abr 2024 | 31.17 | -0.760 | -2.36% | 31.82 | 32.03 | 29.10 | 94,652.00 |
| 09 Abr 2024 | 31.93 | -3.20 | -9.11% | 35.15 | 35.39 | 31.42 | 104,299.00 |
| 08 Abr 2024 | 35.13 | 1.29 | 3.81% | 33.78 | 35.90 | 33.01 | 98,762.00 |
| 07 Abr 2024 | 33.84 | 0.190 | 0.58% | 33.55 | 34.51 | 33.07 | 60,476.00 |
| 06 Abr 2024 | 33.64 | 1.93 | 6.07% | 31.64 | 34.26 | 31.49 | 62,715.00 |
| 05 Abr 2024 | 31.72 | -1.76 | -5.25% | 33.37 | 33.42 | 30.58 | 65,724.00 |
| 04 Abr 2024 | 33.48 | 0.120 | 0.35% | 33.27 | 35.29 | 32.25 | 89,273.00 |
| 03 Abr 2024 | 33.36 | -0.560 | -1.64% | 33.97 | 35.13 | 32.58 | 90,508.00 |
| 02 Abr 2024 | 33.91 | -2.13 | -5.91% | 35.88 | 35.93 | 32.97 | 193,703.00 |
| 01 Abr 2024 | 36.04 | -2.71 | -6.98% | 38.70 | 39.42 | 34.40 | 147,856.00 |
| 31 Mar 2024 | 38.75 | 0.960 | 2.54% | 37.81 | 39.50 | 37.65 | 89,997.00 |
| 30 Mar 2024 | 37.79 | -1.30 | -3.33% | 39.09 | 39.58 | 37.60 | 110,963.00 |
| 29 Mar 2024 | 39.09 | -2.33 | -5.62% | 41.37 | 42.64 | 38.61 | 133,161.00 |
| 28 Mar 2024 | 41.41 | -1.22 | -2.86% | 42.43 | 46.51 | 41.32 | 337,656.00 |
| 27 Mar 2024 | 42.63 | 1.41 | 3.41% | 41.04 | 44.57 | 40.49 | 278,415.00 |
| 26 Mar 2024 | 41.23 | -1.36 | -3.20% | 42.35 | 44.31 | 40.37 | 210,539.00 |
| 25 Mar 2024 | 42.59 | 5.01 | 13.34% | 37.37 | 44.96 | 37.00 | 334,778.00 |
| 24 Mar 2024 | 37.58 | 1.46 | 4.04% | 36.18 | 38.43 | 35.38 | 103,813.00 |
| 23 Mar 2024 | 36.12 | 1.36 | 3.90% | 34.60 | 38.98 | 34.52 | 210,722.00 |
| 22 Mar 2024 | 34.76 | -0.640 | -1.80% | 34.99 | 37.80 | 33.68 | 272,497.00 |
| 21 Mar 2024 | 35.40 | 0.220 | 0.62% | 34.97 | 35.61 | 33.30 | 133,873.00 |
| 20 Mar 2024 | 35.18 | 4.05 | 13.00% | 31.73 | 36.49 | 30.42 | 386,020.00 |
| 19 Mar 2024 | 31.13 | -1.80 | -5.46% | 32.89 | 33.28 | 29.10 | 292,138.00 |
| 18 Mar 2024 | 32.93 | -4.66 | -12.39% | 37.48 | 37.67 | 32.48 | 285,555.00 |
| 17 Mar 2024 | 37.59 | 5.17 | 15.93% | 32.72 | 40.60 | 32.03 | 464,523.00 |
| 16 Mar 2024 | 32.42 | -2.76 | -7.85% | 35.10 | 36.71 | 31.54 | 274,350.00 |
| 15 Mar 2024 | 35.18 | -2.55 | -6.75% | 38.75 | 39.05 | 32.02 | 314,511.00 |
| 14 Mar 2024 | 37.73 | 0.00 | 0.00% | 37.73 | 37.73 | 37.73 | 0.00 |
| 13 Mar 2024 | 37.73 | -0.210 | -0.54% | 37.80 | 41.04 | 37.08 | 276,179.00 |
| 12 Mar 2024 | 37.93 | -1.66 | -4.19% | 39.45 | 41.33 | 36.00 | 231,757.00 |
| 11 Mar 2024 | 39.59 | -1.64 | -3.98% | 40.92 | 42.64 | 38.50 | 213,155.00 |
| 10 Mar 2024 | 41.24 | -1.56 | -3.65% | 43.13 | 44.73 | 39.55 | 218,987.00 |
| 09 Mar 2024 | 42.80 | 0.00 | 0.00% | 42.80 | 42.80 | 42.80 | 0.00 |
| 08 Mar 2024 | 42.80 | 5.35 | 14.30% | 37.52 | 45.00 | 36.50 | 389,184.00 |
| 07 Mar 2024 | 37.44 | 1.56 | 4.36% | 35.87 | 39.64 | 34.73 | 339,684.00 |
| 06 Mar 2024 | 35.88 | 5.12 | 16.65% | 30.55 | 39.45 | 29.46 | 574,287.00 |
| 05 Mar 2024 | 30.76 | 2.21 | 7.73% | 28.49 | 33.11 | 22.56 | 674,594.00 |
| 04 Mar 2024 | 28.55 | -1.65 | -5.46% | 30.24 | 31.08 | 27.76 | 367,881.00 |
| 03 Mar 2024 | 30.20 | 3.32 | 12.36% | 26.96 | 33.41 | 26.53 | 782,321.00 |
| 02 Mar 2024 | 26.88 | 0.030 | 0.12% | 27.05 | 30.00 | 25.20 | 512,765.00 |
| 01 Mar 2024 | 26.85 | 0.180 | 0.69% | 27.08 | 30.23 | 26.43 | 556,089.00 |
| 29 Feb 2024 | 26.67 | -2.43 | -8.35% | 29.70 | 33.30 | 26.53 | 1,054,789.00 |
| 28 Feb 2024 | 29.09 | 10.03 | 52.61% | 19.28 | 29.49 | 18.84 | 2,448,499.00 |
| 27 Feb 2024 | 19.06 | 2.78 | 17.04% | 16.36 | 19.64 | 15.74 | 633,917.00 |
| 26 Feb 2024 | 16.29 | 0.580 | 3.69% | 15.72 | 16.41 | 14.91 | 362,456.00 |
| 25 Feb 2024 | 15.71 | 2.03 | 14.81% | 13.71 | 16.41 | 13.67 | 657,778.00 |
| 24 Feb 2024 | 13.68 | 0.660 | 5.08% | 13.08 | 14.15 | 12.54 | 257,746.00 |
| 23 Feb 2024 | 13.02 | -0.560 | -4.14% | 13.60 | 14.06 | 12.79 | 441,292.00 |
| 22 Feb 2024 | 13.59 | -0.030 | -0.23% | 13.59 | 14.25 | 12.95 | 457,125.00 |
| 21 Feb 2024 | 13.62 | -0.770 | -5.38% | 14.34 | 14.92 | 13.00 | 459,046.00 |
| 20 Feb 2024 | 14.39 | -0.470 | -3.14% | 15.14 | 16.50 | 14.07 | 773,464.00 |
| 19 Feb 2024 | 14.86 | 2.89 | 24.11% | 11.94 | 15.48 | 11.80 | 746,008.00 |
| 18 Feb 2024 | 11.97 | -0.610 | -4.84% | 12.60 | 12.70 | 11.88 | 223,934.00 |
| 17 Feb 2024 | 12.58 | 0.970 | 8.36% | 11.61 | 13.50 | 11.47 | 437,542.00 |
| 16 Feb 2024 | 11.61 | -0.510 | -4.18% | 12.16 | 12.76 | 11.26 | 641,841.00 |
| 15 Feb 2024 | 12.12 | 2.25 | 22.85% | 9.87 | 12.22 | 9.79 | 407,854.00 |
| 14 Feb 2024 | 9.86 | 0.340 | 3.53% | 9.49 | 9.86 | 9.32 | 96,340.00 |
| 13 Feb 2024 | 9.53 | 0.540 | 5.99% | 9.00 | 9.59 | 8.98 | 311,887.00 |
| 12 Feb 2024 | 8.99 | 0.340 | 3.90% | 8.66 | 9.02 | 8.51 | 80,937.00 |
| 11 Feb 2024 | 8.65 | -0.010 | -0.12% | 8.66 | 8.87 | 8.58 | 60,099.00 |
| 10 Feb 2024 | 8.66 | -0.090 | -1.07% | 8.79 | 8.93 | 8.54 | 56,177.00 |
