AHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 10,940 |
24 May 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 319,348 |
23 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
22 May 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.014 | 36,451 |
21 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 550,760 |
20 May 2024 | 0.013 | -0.001 | -7.14% | 0.014 | 0.014 | 0.013 | 179,408 |
17 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 1,290 |
16 May 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.014 | 60,000 |
15 May 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 56,601 |
14 May 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.014 | 0.013 | 1,342,800 |
13 May 2024 | 0.012 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 171,751 |
10 May 2024 | 0.012 | 0.00 | 0.00% | 0.013 | 0.013 | 0.012 | 288,464 |
09 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 52,083 |
08 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 3,367,087 |
07 May 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.0115 | 1,439,998 |
06 May 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 294,433 |
03 May 2024 | 0.013 | -0.0005 | -3.70% | 0.013 | 0.013 | 0.013 | 67,500 |
02 May 2024 | 0.0135 | 0.0005 | 3.85% | 0.013 | 0.0135 | 0.013 | 9,111 |
01 May 2024 | 0.013 | -0.001 | -7.14% | 0.014 | 0.014 | 0.013 | 197,200 |
30 Abr 2024 | 0.014 | 0.0005 | 3.70% | 0.014 | 0.014 | 0.014 | 481,357 |
29 Abr 2024 | 0.0135 | -0.0005 | -3.57% | 0.014 | 0.015 | 0.0135 | 4,966,295 |
26 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
24 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 123,339 |
23 Abr 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.014 | 59,062 |
22 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 21 |
19 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
18 Abr 2024 | 0.015 | 0.001 | 7.14% | 0.014 | 0.015 | 0.014 | 462,809 |
17 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 16,700 |
16 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 151,794 |
15 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
12 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 131,936 |
11 Abr 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.015 | 0.014 | 637,568 |
10 Abr 2024 | 0.013 | -0.001 | -7.14% | 0.014 | 0.014 | 0.013 | 130,182 |
09 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 192,000 |
08 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 5,000 |
05 Abr 2024 | 0.014 | -0.002 | -12.50% | 0.015 | 0.015 | 0.014 | 387,056 |
04 Abr 2024 | 0.016 | 0.002 | 14.29% | 0.015 | 0.016 | 0.015 | 815,569 |
03 Abr 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.014 | 77,693 |
02 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 704,951 |
28 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
27 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 1 |
26 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 3 |
25 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 175,873 |
22 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
21 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 619,594 |
20 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.016 | 0.015 | 187,499 |
19 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.015 | 0.015 | 0.015 | 785,950 |
18 Mar 2024 | 0.016 | 0.001 | 6.67% | 0.015 | 0.016 | 0.015 | 104,731 |
15 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 13,431 |
14 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.0155 | 0.0155 | 0.015 | 20,000 |
13 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.015 | 922,193 |
12 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 31 |
11 Mar 2024 | 0.016 | 0.001 | 6.67% | 0.016 | 0.016 | 0.016 | 7,444 |
07 Mar 2024 | 0.015 | -0.002 | -11.76% | 0.017 | 0.017 | 0.015 | 3,502,308 |
06 Mar 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 35,001 |
05 Mar 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 255,688 |
04 Mar 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 1,289,662 |
03 Mar 2024 | 0.018 | 0.002 | 12.50% | 0.016 | 0.018 | 0.016 | 2,158,878 |
29 Feb 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 1,477,244 |
28 Feb 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 609,399 |
27 Feb 2024 | 0.017 | 0.001 | 6.25% | 0.016 | 0.017 | 0.016 | 1,551,011 |