Arbitrum USD (ARB11841-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 may 2024 | 1.0657 | 1.0829 | 1.0602 | 1.0633 | 1.0633 | 275,255,552 |
| 03 may 2024 | 1.0298 | 1.0771 | 1.0177 | 1.0660 | 1.0660 | 298,151,775 |
| 02 may 2024 | 1.0307 | 1.0402 | 0.9981 | 1.0298 | 1.0298 | 304,501,218 |
| 01 may 2024 | 1.0222 | 1.0532 | 0.9746 | 1.0307 | 1.0307 | 495,077,511 |
| 30 abr 2024 | 1.0584 | 1.0683 | 0.9746 | 1.0222 | 1.0222 | 394,490,469 |
| 29 abr 2024 | 1.1009 | 1.1096 | 1.0362 | 1.0584 | 1.0584 | 289,705,686 |
| 28 abr 2024 | 1.1241 | 1.1689 | 1.0979 | 1.1009 | 1.1009 | 312,533,332 |
| 27 abr 2024 | 1.0651 | 1.1258 | 1.0219 | 1.1241 | 1.1241 | 340,669,189 |
| 26 abr 2024 | 1.0908 | 1.0925 | 1.0560 | 1.0651 | 1.0651 | 218,901,586 |
| 25 abr 2024 | 1.1160 | 1.1225 | 1.0677 | 1.0908 | 1.0908 | 260,280,425 |
| 24 abr 2024 | 1.1780 | 1.2019 | 1.1016 | 1.1160 | 1.1160 | 321,807,336 |
| 23 abr 2024 | 1.2093 | 1.2197 | 1.1702 | 1.1780 | 1.1780 | 209,740,953 |
| 22 abr 2024 | 1.1889 | 1.2382 | 1.1850 | 1.2093 | 1.2093 | 228,798,711 |
| 21 abr 2024 | 1.2150 | 1.2292 | 1.1743 | 1.1890 | 1.1890 | 195,862,310 |
| 20 abr 2024 | 1.1227 | 1.2213 | 1.1096 | 1.2150 | 1.2150 | 217,385,884 |
| 19 abr 2024 | 1.1391 | 1.1641 | 1.0463 | 1.1227 | 1.1227 | 372,532,494 |
| 18 abr 2024 | 1.1059 | 1.1649 | 1.0830 | 1.1391 | 1.1391 | 275,011,082 |
| 17 abr 2024 | 1.1544 | 1.1694 | 1.0829 | 1.1059 | 1.1059 | 308,928,784 |
| 16 abr 2024 | 1.1531 | 1.1703 | 1.0986 | 1.1544 | 1.1544 | 425,897,075 |
| 15 abr 2024 | 1.1808 | 1.2658 | 1.1242 | 1.1531 | 1.1531 | 619,076,216 |
| 14 abr 2024 | 1.0334 | 1.1892 | 1.0043 | 1.1808 | 1.1808 | 809,736,757 |
| 13 abr 2024 | 1.1749 | 1.1859 | 0.8986 | 1.0334 | 1.0334 | 993,983,550 |
| 12 abr 2024 | 1.4191 | 1.4413 | 1.0476 | 1.1749 | 1.1749 | 849,422,935 |
| 11 abr 2024 | 1.4663 | 1.4812 | 1.4123 | 1.4191 | 1.4191 | 231,721,719 |
| 10 abr 2024 | 1.4836 | 1.4963 | 1.4201 | 1.4663 | 1.4663 | 320,187,260 |
| 09 abr 2024 | 1.5708 | 1.5887 | 1.4769 | 1.4836 | 1.4836 | 449,258,429 |
| 08 abr 2024 | 1.5303 | 1.5773 | 1.4938 | 1.5710 | 1.5710 | 339,975,821 |
| 07 abr 2024 | 1.4890 | 1.5309 | 1.4828 | 1.5303 | 1.5303 | 201,161,348 |
| 06 abr 2024 | 1.4347 | 1.5004 | 1.4287 | 1.4890 | 1.4890 | 196,076,697 |
| 05 abr 2024 | 1.4594 | 1.4619 | 1.3892 | 1.4347 | 1.4347 | 313,976,571 |
| 04 abr 2024 | 1.4792 | 1.5090 | 1.4384 | 1.4594 | 1.4594 | 320,741,288 |
| 03 abr 2024 | 1.4486 | 1.5021 | 1.4034 | 1.4792 | 1.4792 | 374,705,017 |
| 02 abr 2024 | 1.5693 | 1.5693 | 1.4338 | 1.4486 | 1.4486 | 572,323,170 |
| 01 abr 2024 | 1.6634 | 1.6634 | 1.5347 | 1.5693 | 1.5693 | 422,532,101 |
| 31 mar 2024 | 1.6423 | 1.6887 | 1.6343 | 1.6634 | 1.6634 | 225,496,709 |
| 30 mar 2024 | 1.6460 | 1.6771 | 1.6343 | 1.6423 | 1.6423 | 256,397,865 |
| 29 mar 2024 | 1.6667 | 1.6678 | 1.6162 | 1.6460 | 1.6460 | 299,111,291 |
| 28 mar 2024 | 1.6552 | 1.6951 | 1.6290 | 1.6667 | 1.6667 | 374,335,941 |
| 27 mar 2024 | 1.7015 | 1.7395 | 1.6292 | 1.6552 | 1.6552 | 550,502,880 |
| 26 mar 2024 | 1.7240 | 1.7520 | 1.6667 | 1.7015 | 1.7015 | 526,173,757 |
| 25 mar 2024 | 1.6711 | 1.7485 | 1.6497 | 1.7240 | 1.7240 | 547,873,309 |
| 24 mar 2024 | 1.5980 | 1.6740 | 1.5896 | 1.6711 | 1.6711 | 391,189,030 |
| 23 mar 2024 | 1.6004 | 1.6355 | 1.5849 | 1.5980 | 1.5980 | 356,923,516 |
| 22 mar 2024 | 1.6837 | 1.6936 | 1.5671 | 1.6004 | 1.6004 | 555,738,122 |
| 21 mar 2024 | 1.7468 | 1.7943 | 1.6771 | 1.6837 | 1.6837 | 802,239,593 |
| 20 mar 2024 | 1.6279 | 1.7647 | 1.5545 | 1.7468 | 1.7468 | 1,227,861,377 |
| 19 mar 2024 | 1.6215 | 1.6724 | 1.4493 | 1.6279 | 1.6279 | 1,397,626,318 |
| 18 mar 2024 | 1.7342 | 1.7363 | 1.6003 | 1.6215 | 1.6215 | 890,503,800 |
| 17 mar 2024 | 1.7590 | 1.7713 | 1.6240 | 1.7334 | 1.7334 | 779,446,750 |
| 16 mar 2024 | 1.8854 | 1.9533 | 1.7197 | 1.7590 | 1.7590 | 1,037,970,776 |
| 15 mar 2024 | 2.0148 | 2.0313 | 1.8102 | 1.8854 | 1.8854 | 941,997,889 |
| 14 mar 2024 | 2.1178 | 2.1178 | 1.9416 | 2.0148 | 2.0148 | 954,399,402 |
| 13 mar 2024 | 2.0175 | 2.2529 | 2.0174 | 2.1178 | 2.1178 | 1,261,830,951 |
| 12 mar 2024 | 2.0830 | 2.0967 | 1.9324 | 2.0175 | 2.0175 | 762,310,480 |
| 11 mar 2024 | 2.0682 | 2.1409 | 1.9922 | 2.0830 | 2.0830 | 831,217,688 |
| 10 mar 2024 | 2.0991 | 2.1282 | 2.0092 | 2.0682 | 2.0682 | 614,574,685 |
| 09 mar 2024 | 2.1394 | 2.1668 | 2.0840 | 2.0991 | 2.0991 | 514,955,855 |
| 08 mar 2024 | 2.1678 | 2.2763 | 2.1087 | 2.1394 | 2.1394 | 1,030,337,086 |
| 07 mar 2024 | 2.0529 | 2.1860 | 2.0214 | 2.1678 | 2.1678 | 873,516,997 |
| 06 mar 2024 | 1.9698 | 2.1420 | 1.9270 | 2.0529 | 2.0529 | 1,042,968,084 |
| 05 mar 2024 | 1.9833 | 2.1718 | 1.8269 | 1.9698 | 1.9698 | 2,120,320,570 |
| 04 mar 2024 | 2.0459 | 2.0690 | 1.9270 | 1.9830 | 1.9830 | 813,833,802 |
| 03 mar 2024 | 2.0251 | 2.1918 | 1.9994 | 2.0463 | 2.0463 | 1,142,361,298 |
| 02 mar 2024 | 1.9896 | 2.0247 | 1.9602 | 2.0247 | 2.0247 | 554,293,629 |
| 01 mar 2024 | 1.9447 | 2.0113 | 1.9437 | 1.9896 | 1.9896 | 496,174,284 |
| 29 feb 2024 | 1.9025 | 2.0679 | 1.8881 | 1.9451 | 1.9451 | 1,052,525,091 |
| 28 feb 2024 | 1.8955 | 1.9764 | 1.8190 | 1.9026 | 1.9026 | 789,288,374 |
| 27 feb 2024 | 1.9301 | 1.9541 | 1.8765 | 1.8954 | 1.8954 | 456,140,083 |
| 26 feb 2024 | 1.9014 | 1.9537 | 1.8110 | 1.9301 | 1.9301 | 439,095,078 |
| 25 feb 2024 | 1.8449 | 1.9012 | 1.8323 | 1.9012 | 1.9012 | 300,313,076 |
| 24 feb 2024 | 1.8006 | 1.8496 | 1.7543 | 1.8450 | 1.8450 | 274,142,282 |
| 23 feb 2024 | 1.8070 | 1.8255 | 1.7433 | 1.8006 | 1.8006 | 393,790,046 |
| 22 feb 2024 | 1.8776 | 1.8950 | 1.7922 | 1.8073 | 1.8073 | 442,368,773 |
| 21 feb 2024 | 2.0107 | 2.0158 | 1.8116 | 1.8777 | 1.8777 | 511,962,215 |
| 20 feb 2024 | 2.0540 | 2.0745 | 1.9109 | 2.0108 | 2.0108 | 666,450,000 |
| 19 feb 2024 | 2.0356 | 2.0970 | 2.0194 | 2.0539 | 2.0539 | 395,746,408 |
| 18 feb 2024 | 1.9693 | 2.0488 | 1.9471 | 2.0353 | 2.0353 | 276,993,691 |
| 17 feb 2024 | 2.0129 | 2.0185 | 1.9129 | 1.9693 | 1.9693 | 235,277,515 |
| 16 feb 2024 | 2.0722 | 2.0936 | 1.9802 | 2.0130 | 2.0130 | 364,954,780 |
| 15 feb 2024 | 2.1133 | 2.1698 | 2.0440 | 2.0721 | 2.0721 | 494,067,916 |
| 14 feb 2024 | 2.0469 | 2.1225 | 2.0162 | 2.1136 | 2.1136 | 398,908,298 |
| 13 feb 2024 | 2.0777 | 2.1050 | 1.9961 | 2.0469 | 2.0469 | 431,225,127 |
| 12 feb 2024 | 1.9408 | 2.0798 | 1.9163 | 2.0780 | 2.0780 | 465,921,130 |
| 11 feb 2024 | 1.9614 | 2.0057 | 1.9354 | 1.9405 | 1.9405 | 238,023,304 |
| 10 feb 2024 | 1.9812 | 2.0173 | 1.9413 | 1.9614 | 1.9614 | 245,943,076 |
| 09 feb 2024 | 1.8644 | 1.9976 | 1.8639 | 1.9811 | 1.9811 | 451,987,280 |
| 08 feb 2024 | 1.8971 | 1.9253 | 1.8634 | 1.8644 | 1.8644 | 368,536,199 |
| 07 feb 2024 | 1.8301 | 1.9291 | 1.8122 | 1.8970 | 1.8970 | 458,608,037 |
| 06 feb 2024 | 1.7332 | 1.8713 | 1.7289 | 1.8301 | 1.8301 | 504,975,096 |
| 05 feb 2024 | 1.7318 | 1.7846 | 1.7058 | 1.7332 | 1.7332 | 248,781,369 |
| 04 feb 2024 | 1.7653 | 1.7744 | 1.7264 | 1.7318 | 1.7318 | 205,221,746 |
| 03 feb 2024 | 1.7913 | 1.8350 | 1.7650 | 1.7654 | 1.7654 | 212,251,636 |
| 02 feb 2024 | 1.7845 | 1.8137 | 1.7600 | 1.7914 | 1.7914 | 297,072,923 |
| 01 feb 2024 | 1.7637 | 1.7860 | 1.6940 | 1.7845 | 1.7845 | 398,059,587 |
| 31 ene 2024 | 1.8851 | 1.8872 | 1.7486 | 1.7638 | 1.7638 | 525,213,898 |
| 30 ene 2024 | 1.8527 | 1.9667 | 1.8390 | 1.8848 | 1.8848 | 633,791,769 |
| 29 ene 2024 | 1.7976 | 1.8577 | 1.7754 | 1.8526 | 1.8526 | 411,260,439 |
| 28 ene 2024 | 1.7962 | 1.8953 | 1.7872 | 1.7973 | 1.7973 | 440,319,850 |
| 27 ene 2024 | 1.8184 | 1.8361 | 1.7757 | 1.7962 | 1.7962 | 281,784,516 |
| 26 ene 2024 | 1.7304 | 1.8190 | 1.7141 | 1.8190 | 1.8190 | 528,364,632 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.