AX8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.0485 | 0.0005 | 1.04% | 0.047 | 0.0485 | 0.047 | 1,187,681 |
21 May 2024 | 0.048 | 0.00 | 0.00% | 0.049 | 0.049 | 0.048 | 1,086,080 |
20 May 2024 | 0.048 | -0.001 | -2.04% | 0.051 | 0.051 | 0.048 | 1,557,145 |
17 May 2024 | 0.049 | 0.001 | 2.08% | 0.048 | 0.05 | 0.048 | 2,826,114 |
16 May 2024 | 0.048 | 0.001 | 2.13% | 0.047 | 0.049 | 0.047 | 2,815,985 |
15 May 2024 | 0.047 | 0.003 | 6.82% | 0.045 | 0.047 | 0.045 | 1,442,623 |
14 May 2024 | 0.044 | -0.002 | -4.35% | 0.046 | 0.046 | 0.043 | 864,538 |
13 May 2024 | 0.046 | 0.002 | 4.55% | 0.044 | 0.049 | 0.044 | 1,288,512 |
10 May 2024 | 0.044 | 0.001 | 2.33% | 0.044 | 0.044 | 0.044 | 154,972 |
09 May 2024 | 0.043 | 0.001 | 2.38% | 0.044 | 0.045 | 0.043 | 802,097 |
08 May 2024 | 0.042 | -0.003 | -6.67% | 0.043 | 0.043 | 0.042 | 520,699 |
07 May 2024 | 0.045 | 0.004 | 9.76% | 0.044 | 0.045 | 0.044 | 241,731 |
06 May 2024 | 0.041 | -0.008 | -16.33% | 0.049 | 0.049 | 0.041 | 2,482,064 |
03 May 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.051 | 0.049 | 440,291 |
02 May 2024 | 0.05 | 0.001 | 2.04% | 0.048 | 0.05 | 0.048 | 51,423 |
01 May 2024 | 0.049 | 0.001 | 2.08% | 0.05 | 0.052 | 0.048 | 2,783,926 |
30 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.046 | 0.05 | 0.046 | 2,231,631 |
29 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.049 | 0.047 | 598,431 |
26 Abr 2024 | 0.048 | 0.002 | 4.35% | 0.046 | 0.048 | 0.045 | 1,187,911 |
24 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.047 | 0.05 | 0.044 | 2,473,756 |
23 Abr 2024 | 0.046 | 0.003 | 6.98% | 0.042 | 0.046 | 0.042 | 853,698 |
22 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.045 | 0.045 | 0.043 | 913,795 |
19 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.044 | 0.045 | 0.043 | 1,189,035 |
18 Abr 2024 | 0.043 | -0.001 | -2.27% | 0.045 | 0.046 | 0.043 | 2,085,188 |
17 Abr 2024 | 0.044 | 0.004 | 10.00% | 0.04 | 0.044 | 0.04 | 3,966,313 |
16 Abr 2024 | 0.04 | 0.001 | 2.56% | 0.04 | 0.04 | 0.04 | 1,247,596 |
15 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.038 | 0.039 | 0.038 | 816,333 |
12 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.04 | 0.039 | 816,169 |
11 Abr 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.039 | 0.038 | 2,409,959 |
10 Abr 2024 | 0.038 | -0.0015 | -3.80% | 0.04 | 0.04 | 0.038 | 652,682 |
09 Abr 2024 | 0.0395 | 0.0025 | 6.76% | 0.04 | 0.04 | 0.038 | 356,017 |
08 Abr 2024 | 0.037 | -0.001 | -2.63% | 0.038 | 0.039 | 0.037 | 327,470 |
05 Abr 2024 | 0.038 | -0.001 | -2.56% | 0.04 | 0.04 | 0.038 | 1,806,794 |
04 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.04 | 0.039 | 1,757,635 |
03 Abr 2024 | 0.039 | -0.001 | -2.50% | 0.04 | 0.042 | 0.039 | 1,502,317 |
02 Abr 2024 | 0.04 | 0.001 | 2.56% | 0.04 | 0.041 | 0.038 | 1,373,650 |
28 Mar 2024 | 0.039 | -0.001 | -2.50% | 0.04 | 0.04 | 0.039 | 591,350 |
27 Mar 2024 | 0.04 | 0.002 | 5.26% | 0.038 | 0.04 | 0.038 | 480,624 |
26 Mar 2024 | 0.038 | -0.002 | -5.00% | 0.042 | 0.042 | 0.037 | 940,047 |
25 Mar 2024 | 0.04 | 0.002 | 5.26% | 0.038 | 0.04 | 0.037 | 1,386,782 |
22 Mar 2024 | 0.038 | 0.003 | 8.57% | 0.036 | 0.039 | 0.036 | 2,105,296 |
21 Mar 2024 | 0.035 | 0.002 | 6.06% | 0.033 | 0.035 | 0.033 | 2,499,679 |
20 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.032 | 698,421 |
19 Mar 2024 | 0.033 | 0.002 | 6.45% | 0.032 | 0.033 | 0.032 | 1,119,082 |
18 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 197,500 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.032 | 0.03 | 284,226 |
14 Mar 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.029 | 896,513 |
13 Mar 2024 | 0.029 | -0.001 | -3.33% | 0.029 | 0.029 | 0.029 | 442,589 |
12 Mar 2024 | 0.03 | 0.001 | 3.45% | 0.03 | 0.03 | 0.03 | 722,157 |
11 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.031 | 0.032 | 0.029 | 588,489 |
07 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 39,000 |
06 Mar 2024 | 0.029 | -0.002 | -6.45% | 0.031 | 0.031 | 0.029 | 581,459 |
05 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.03 | 0.032 | 0.03 | 142,059 |
04 Mar 2024 | 0.031 | -0.003 | -8.82% | 0.032 | 0.032 | 0.031 | 416,786 |
03 Mar 2024 | 0.034 | 0.004 | 13.33% | 0.031 | 0.035 | 0.03 | 757,247 |
29 Feb 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.031 | 0.03 | 883,805 |
28 Feb 2024 | 0.03 | -0.001 | -3.23% | 0.032 | 0.033 | 0.03 | 651,972 |
27 Feb 2024 | 0.031 | 0.004 | 14.81% | 0.027 | 0.031 | 0.027 | 450,837 |
26 Feb 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
25 Feb 2024 | 0.027 | 0.001 | 3.85% | 0.025 | 0.027 | 0.025 | 774,827 |
22 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 135,339 |