AV1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.066 | 0.00 | 0.00% | 0.067 | 0.067 | 0.065 | 170,015 |
04 Jun 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 106,201 |
03 Jun 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 100,000 |
31 May 2024 | 0.066 | 0.00 | 0.00% | 0.065 | 0.066 | 0.065 | 158,873 |
30 May 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |
29 May 2024 | 0.066 | -0.003 | -4.35% | 0.068 | 0.068 | 0.066 | 254,453 |
28 May 2024 | 0.069 | -0.001 | -1.43% | 0.07 | 0.07 | 0.069 | 251,750 |
27 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
24 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 103,710 |
23 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0.00 |
22 May 2024 | 0.07 | -0.004 | -5.41% | 0.074 | 0.074 | 0.07 | 265,214 |
21 May 2024 | 0.074 | 0.004 | 5.71% | 0.07 | 0.074 | 0.07 | 266,369 |
20 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 5,000 |
17 May 2024 | 0.07 | -0.001 | -1.41% | 0.075 | 0.076 | 0.07 | 841,846 |
16 May 2024 | 0.071 | 0.004 | 5.97% | 0.067 | 0.071 | 0.067 | 954,770 |
15 May 2024 | 0.067 | 0.002 | 3.08% | 0.067 | 0.067 | 0.067 | 43,283 |
14 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 91,620 |
13 May 2024 | 0.065 | 0.00 | 0.00% | 0.066 | 0.066 | 0.065 | 778,751 |
10 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 250,000 |
09 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 250,000 |
08 May 2024 | 0.065 | 0.00 | 0.00% | 0.067 | 0.067 | 0.065 | 753,424 |
07 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
06 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 13,000 |
03 May 2024 | 0.065 | 0.002 | 3.17% | 0.063 | 0.065 | 0.063 | 352,094 |
02 May 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 2,000 |
01 May 2024 | 0.063 | -0.002 | -3.08% | 0.064 | 0.064 | 0.062 | 415,016 |
30 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
29 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
26 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 12,815 |
24 Abr 2024 | 0.065 | 0.004 | 6.56% | 0.063 | 0.065 | 0.063 | 97,781 |
23 Abr 2024 | 0.061 | -0.002 | -3.17% | 0.064 | 0.065 | 0.061 | 587,887 |
22 Abr 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 50,000 |
19 Abr 2024 | 0.063 | 0.002 | 3.28% | 0.06 | 0.063 | 0.06 | 54,429 |
18 Abr 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
17 Abr 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.061 | 25,020 |
16 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.065 | 0.066 | 0.06 | 3,710,050 |
15 Abr 2024 | 0.06 | -0.004 | -6.25% | 0.06 | 0.06 | 0.06 | 171,603 |
12 Abr 2024 | 0.064 | 0.009 | 16.36% | 0.055 | 0.07 | 0.055 | 1,943,935 |
11 Abr 2024 | 0.055 | 0.007 | 14.58% | 0.05 | 0.055 | 0.049 | 1,703,901 |
10 Abr 2024 | 0.048 | -0.003 | -5.88% | 0.048 | 0.049 | 0.048 | 1,030,856 |
09 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
08 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
05 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
04 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
03 Abr 2024 | 0.051 | 0.005 | 10.87% | 0.051 | 0.051 | 0.051 | 175,859 |
02 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.048 | 0.055 | 0.046 | 661,912 |
28 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.049 | 0.049 | 0.046 | 195,292 |
27 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
26 Mar 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.046 | 0.046 | 57,091 |
25 Mar 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 65,545 |
22 Mar 2024 | 0.047 | -0.002 | -4.08% | 0.048 | 0.048 | 0.047 | 244,000 |
21 Mar 2024 | 0.049 | 0.002 | 4.26% | 0.047 | 0.049 | 0.047 | 650,000 |
20 Mar 2024 | 0.047 | 0.00 | 0.00% | 0.048 | 0.048 | 0.047 | 466,125 |
19 Mar 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
18 Mar 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 58,081 |
15 Mar 2024 | 0.047 | -0.001 | -2.08% | 0.048 | 0.048 | 0.047 | 62,836 |
14 Mar 2024 | 0.048 | -0.002 | -4.00% | 0.048 | 0.048 | 0.048 | 102,125 |
13 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 12,061 |
12 Mar 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 10,000 |
11 Mar 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.051 | 0.049 | 325,190 |
07 Mar 2024 | 0.048 | 0.004 | 9.09% | 0.044 | 0.05 | 0.044 | 1,181,281 |