A3D Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.04 | -0.001 | -2.44% | 0.041 | 0.041 | 0.039 | 176,749 |
08 May 2024 | 0.041 | 0.0005 | 1.23% | 0.041 | 0.041 | 0.039 | 184,026 |
07 May 2024 | 0.0405 | 0.0025 | 6.58% | 0.038 | 0.041 | 0.038 | 763,189 |
06 May 2024 | 0.038 | -0.001 | -2.56% | 0.04 | 0.04 | 0.038 | 286,393 |
03 May 2024 | 0.039 | 0.003 | 8.33% | 0.038 | 0.0395 | 0.038 | 912,187 |
02 May 2024 | 0.036 | -0.003 | -7.69% | 0.037 | 0.037 | 0.036 | 641,824 |
01 May 2024 | 0.039 | 0.001 | 2.63% | 0.037 | 0.04 | 0.037 | 719,050 |
30 Abr 2024 | 0.038 | -0.003 | -7.32% | 0.04 | 0.04 | 0.038 | 1,647,418 |
29 Abr 2024 | 0.041 | 0.003 | 7.89% | 0.039 | 0.041 | 0.037 | 1,681,952 |
26 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.042 | 0.049 | 0.037 | 16,663,529 |
24 Abr 2024 | 0.038 | 0.004 | 11.76% | 0.035 | 0.039 | 0.035 | 3,367,857 |
23 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.036 | 0.034 | 2,954,165 |
22 Abr 2024 | 0.034 | 0.005 | 17.24% | 0.03 | 0.034 | 0.03 | 958,650 |
19 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
18 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
17 Abr 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.029 | 101,058 |
16 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 77,497 |
15 Abr 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.03 | 324,287 |
12 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.032 | 0.03 | 726,899 |
11 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.032 | 0.031 | 878,382 |
10 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.03 | 797,672 |
09 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.032 | 0.033 | 0.031 | 926,883 |
08 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
05 Abr 2024 | 0.031 | 0.003 | 10.71% | 0.03 | 0.031 | 0.03 | 663,717 |
04 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 74,431 |
03 Abr 2024 | 0.028 | -0.003 | -9.68% | 0.032 | 0.032 | 0.027 | 956,410 |
02 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 200,000 |
28 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.03 | 0.032 | 0.03 | 685,890 |
27 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.033 | 0.03 | 709,902 |
26 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.031 | 0.03 | 35,416 |
25 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
22 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 60,483 |
21 Mar 2024 | 0.03 | 0.001 | 3.45% | 0.029 | 0.03 | 0.029 | 751,745 |
20 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.028 | 128,451 |
19 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 141,534 |
18 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 209,794 |
15 Mar 2024 | 0.029 | 0.001 | 3.57% | 0.028 | 0.029 | 0.028 | 16,051 |
14 Mar 2024 | 0.028 | -0.001 | -3.45% | 0.028 | 0.03 | 0.028 | 197,851 |
13 Mar 2024 | 0.029 | -0.0005 | -1.69% | 0.029 | 0.029 | 0.029 | 156,854 |
12 Mar 2024 | 0.0295 | 0.0015 | 5.36% | 0.03 | 0.03 | 0.029 | 101,792 |
11 Mar 2024 | 0.028 | -0.002 | -6.67% | 0.029 | 0.029 | 0.028 | 252,485 |
07 Mar 2024 | 0.03 | 0.002 | 7.14% | 0.029 | 0.03 | 0.029 | 137,568 |
06 Mar 2024 | 0.028 | -0.001 | -3.45% | 0.029 | 0.029 | 0.028 | 190,014 |
05 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.028 | 0.029 | 0.028 | 83,209 |
04 Mar 2024 | 0.029 | 0.003 | 11.54% | 0.028 | 0.029 | 0.028 | 105,237 |
03 Mar 2024 | 0.026 | -0.002 | -7.14% | 0.028 | 0.028 | 0.026 | 245,182 |
29 Feb 2024 | 0.028 | -0.003 | -9.68% | 0.028 | 0.028 | 0.027 | 212,000 |
28 Feb 2024 | 0.031 | 0.002 | 6.90% | 0.03 | 0.032 | 0.029 | 912,291 |
27 Feb 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.03 | 0.029 | 154,868 |
26 Feb 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.03 | 0.028 | 328,694 |
25 Feb 2024 | 0.029 | 0.001 | 3.57% | 0.028 | 0.029 | 0.028 | 193,172 |
22 Feb 2024 | 0.028 | 0.002 | 7.69% | 0.026 | 0.028 | 0.026 | 302,491 |
21 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.028 | 0.028 | 0.026 | 110,296 |
20 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 134,034 |
19 Feb 2024 | 0.027 | 0.00 | 0.00% | 0.025 | 0.027 | 0.025 | 124,754 |
18 Feb 2024 | 0.027 | 0.00 | 0.00% | 0.026 | 0.027 | 0.026 | 149,544 |
15 Feb 2024 | 0.027 | 0.004 | 17.39% | 0.025 | 0.027 | 0.025 | 343,995 |
14 Feb 2024 | 0.023 | -0.003 | -11.54% | 0.026 | 0.026 | 0.023 | 109,764 |
13 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.025 | 0.026 | 0.024 | 489,963 |
12 Feb 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.025 | 197,528 |
11 Feb 2024 | 0.025 | -0.002 | -7.41% | 0.025 | 0.025 | 0.025 | 50,000 |