Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ARPABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000109 | 0.00000110 | 0.00000108 | 316,339.00 |
| 05 May 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000107 | 0.00000110 | 0.00000106 | 260,685.00 |
| 04 May 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000110 | 0.00000110 | 0.00000107 | 192,067.00 |
| 03 May 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000110 | 0.00000112 | 0.00000108 | 603,845.00 |
| 02 May 2024 | 0.00000110 | 0.00000000 | 0.00% | 0.00000108 | 0.00000111 | 0.00000107 | 522,179.00 |
| 01 May 2024 | 0.00000110 | 0.00000004 | 3.77% | 0.00000107 | 0.00000110 | 0.00000102 | 609,908.00 |
| 30 Abr 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000105 | 0.00000108 | 0.00000102 | 546,872.00 |
| 29 Abr 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000109 | 0.00000111 | 0.00000106 | 208,758.00 |
| 28 Abr 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000110 | 0.00000113 | 0.00000110 | 76,474.00 |
| 27 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000111 | 0.00000112 | 0.00000108 | 838,702.00 |
| 26 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000112 | 0.00000109 | 1,249,207.00 |
| 25 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000111 | 0.00000114 | 0.00000108 | 858,575.00 |
| 24 Abr 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000115 | 0.00000118 | 0.00000112 | 1,428,863.00 |
| 23 Abr 2024 | 0.00000114 | -0.00000005 | -4.20% | 0.00000115 | 0.00000117 | 0.00000114 | 2,076,750.00 |
| 22 Abr 2024 | 0.00000119 | 0.00000003 | 2.59% | 0.00000116 | 0.00000119 | 0.00000115 | 472,511.00 |
| 21 Abr 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000116 | 0.00000119 | 0.00000114 | 1,281,964.00 |
| 20 Abr 2024 | 0.00000117 | 0.00000006 | 5.41% | 0.00000109 | 0.00000118 | 0.00000109 | 3,314,501.00 |
| 19 Abr 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000113 | 0.00000107 | 6,439,191.00 |
| 18 Abr 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000111 | 0.00000113 | 0.00000108 | 599,524.00 |
| 17 Abr 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000112 | 0.00000114 | 0.00000107 | 1,422,304.00 |
| 16 Abr 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000113 | 0.00000114 | 0.00000108 | 2,909,453.00 |
| 15 Abr 2024 | 0.00000114 | -0.00000004 | -3.39% | 0.00000116 | 0.00000123 | 0.00000110 | 3,257,950.00 |
| 14 Abr 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000112 | 0.00000123 | 0.00000109 | 3,817,295.00 |
| 13 Abr 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000133 | 0.00000101 | 10,575,584.00 |
| 12 Abr 2024 | 0.00000118 | -0.00000023 | -16.31% | 0.00000142 | 0.00000146 | 0.00000113 | 5,721,127.00 |
| 11 Abr 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000141 | 0.00000146 | 0.00000137 | 1,837,810.00 |
| 10 Abr 2024 | 0.00000141 | -0.00000007 | -4.73% | 0.00000148 | 0.00000153 | 0.00000138 | 5,287,886.00 |
| 09 Abr 2024 | 0.00000148 | 0.00000010 | 7.25% | 0.00000141 | 0.00000154 | 0.00000135 | 4,984,116.00 |
| 08 Abr 2024 | 0.00000138 | 0.00000002 | 1.47% | 0.00000136 | 0.00000143 | 0.00000132 | 5,803,425.00 |
| 07 Abr 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000134 | 0.00000143 | 0.00000133 | 2,727,310.00 |
| 06 Abr 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000130 | 657,146.00 |
| 05 Abr 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000131 | 0.00000136 | 0.00000128 | 968,025.00 |
| 04 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000133 | 0.00000137 | 0.00000127 | 4,390,819.00 |
| 03 Abr 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000141 | 0.00000125 | 1,124,649.00 |
| 02 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000138 | 0.00000130 | 1,372,712.00 |
| 01 Abr 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000135 | 0.00000138 | 0.00000128 | 4,441,305.00 |
| 31 Mar 2024 | 0.00000136 | -0.00000004 | -2.86% | 0.00000141 | 0.00000145 | 0.00000134 | 5,972,166.00 |
| 30 Mar 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000153 | 0.00000136 | 16,131,129.00 |
| 29 Mar 2024 | 0.00000142 | -0.00000002 | -1.39% | 0.00000145 | 0.00000174 | 0.00000138 | 45,735,750.00 |
| 28 Mar 2024 | 0.00000144 | 0.00000018 | 14.29% | 0.00000126 | 0.00000150 | 0.00000125 | 19,679,354.00 |
| 27 Mar 2024 | 0.00000126 | -0.00000004 | -3.08% | 0.00000130 | 0.00000132 | 0.00000126 | 215,609.00 |
| 26 Mar 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000129 | 0.00000130 | 0.00000127 | 321,867.00 |
| 25 Mar 2024 | 0.00000127 | -0.00000003 | -2.31% | 0.00000129 | 0.00000132 | 0.00000124 | 546,384.00 |
| 24 Mar 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000133 | 0.00000137 | 0.00000129 | 200,711.00 |
| 23 Mar 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000129 | 0.00000137 | 0.00000128 | 586,210.00 |
| 22 Mar 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000126 | 0.00000143 | 0.00000122 | 2,592,996.00 |
| 21 Mar 2024 | 0.00000126 | 0.00000008 | 6.78% | 0.00000118 | 0.00000126 | 0.00000117 | 819,138.00 |
| 20 Mar 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000114 | 0.00000119 | 0.00000112 | 731,571.00 |
| 19 Mar 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000118 | 0.00000109 | 2,508,687.00 |
| 18 Mar 2024 | 0.00000118 | -0.00000007 | -5.60% | 0.00000127 | 0.00000127 | 0.00000116 | 1,828,966.00 |
| 17 Mar 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000127 | 0.00000129 | 0.00000122 | 3,185,074.00 |
| 16 Mar 2024 | 0.00000128 | -0.00000009 | -6.57% | 0.00000138 | 0.00000143 | 0.00000125 | 6,680,862.00 |
| 15 Mar 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000129 | 0.00000166 | 0.00000126 | 13,866,783.00 |
| 14 Mar 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000130 | 0.00000131 | 0.00000121 | 7,344,981.00 |
| 13 Mar 2024 | 0.00000132 | -0.00000019 | -12.58% | 0.00000152 | 0.00000153 | 0.00000123 | 26,077,259.00 |
| 12 Mar 2024 | 0.00000151 | 0.00000038 | 33.63% | 0.00000112 | 0.00000176 | 0.00000109 | 20,614,123.00 |
| 11 Mar 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000114 | 0.00000108 | 4,157,503.00 |
| 10 Mar 2024 | 0.00000114 | 0.00000005 | 4.59% | 0.00000114 | 0.00000116 | 0.00000111 | 3,024,442.00 |
| 09 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
| 08 Mar 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000112 | 0.00000113 | 0.00000102 | 1,590,946.00 |
| 07 Mar 2024 | 0.00000113 | 0.00000008 | 7.62% | 0.00000104 | 0.00000114 | 0.00000103 | 1,862,394.00 |
| 06 Mar 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000107 | 0.00000101 | 2,216,156.00 |
| 05 Mar 2024 | 0.00000104 | -0.00000007 | -6.31% | 0.00000114 | 0.00000115 | 0.00000100 | 1,577,975.00 |
| 04 Mar 2024 | 0.00000111 | -0.00000006 | -5.13% | 0.00000117 | 0.00000125 | 0.00000110 | 2,143,347.00 |
| 03 Mar 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000120 | 0.00000122 | 0.00000112 | 1,104,058.00 |
| 02 Mar 2024 | 0.00000120 | 0.00000003 | 2.56% | 0.00000114 | 0.00000121 | 0.00000111 | 1,235,507.00 |
| 01 Mar 2024 | 0.00000117 | 0.00000004 | 3.54% | 0.00000113 | 0.00000117 | 0.00000108 | 1,506,989.00 |
| 29 Feb 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000111 | 0.00000120 | 0.00000107 | 1,922,497.00 |
| 28 Feb 2024 | 0.00000111 | -0.00000011 | -9.02% | 0.00000122 | 0.00000124 | 0.00000106 | 2,159,282.00 |
| 27 Feb 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000126 | 0.00000127 | 0.00000120 | 1,078,009.00 |
| 26 Feb 2024 | 0.00000126 | -0.00000004 | -3.08% | 0.00000130 | 0.00000134 | 0.00000125 | 492,392.00 |
| 25 Feb 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000130 | 0.00000132 | 0.00000128 | 981,269.00 |
| 24 Feb 2024 | 0.00000131 | 0.00000002 | 1.55% | 0.00000129 | 0.00000133 | 0.00000128 | 419,714.00 |
| 23 Feb 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000128 | 0.00000131 | 0.00000126 | 948,325.00 |
| 22 Feb 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000132 | 0.00000125 | 1,334,707.00 |
| 21 Feb 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000127 | 0.00000132 | 0.00000124 | 3,204,147.00 |
| 20 Feb 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000134 | 0.00000149 | 0.00000124 | 16,976,583.00 |
| 19 Feb 2024 | 0.00000135 | 0.00000006 | 4.65% | 0.00000130 | 0.00000145 | 0.00000129 | 13,605,444.00 |
| 18 Feb 2024 | 0.00000129 | 0.00000004 | 3.20% | 0.00000125 | 0.00000133 | 0.00000124 | 3,157,207.00 |
| 17 Feb 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000126 | 0.00000128 | 0.00000120 | 2,090,059.00 |
| 16 Feb 2024 | 0.00000127 | 0.00000008 | 6.72% | 0.00000119 | 0.00000133 | 0.00000117 | 6,395,585.00 |
| 15 Feb 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000116 | 0.00000133 | 0.00000115 | 7,462,294.00 |
| 14 Feb 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000118 | 0.00000113 | 1,085,216.00 |
| 13 Feb 2024 | 0.00000117 | 0.00000002 | 1.74% | 0.00000116 | 0.00000120 | 0.00000115 | 3,903,375.00 |
| 12 Feb 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000118 | 0.00000114 | 1,108,308.00 |
| 11 Feb 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000120 | 0.00000116 | 2,619,060.00 |
| 10 Feb 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000121 | 0.00000121 | 0.00000119 | 1,796,827.00 |
| 09 Feb 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000123 | 0.00000123 | 0.00000118 | 333,974.00 |
| 08 Feb 2024 | 0.00000123 | -0.00000006 | -4.65% | 0.00000129 | 0.00000129 | 0.00000123 | 1,785,798.00 |
| 07 Feb 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000130 | 0.00000128 | 489,371.00 |
