Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AAVEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.00137300 | -0.00002800 | -2.00% | 0.00139700 | 0.00140600 | 0.00134100 | 3,078.00 |
| 29 Abr 2024 | 0.00140100 | -0.00002900 | -2.03% | 0.00143200 | 0.00145100 | 0.00139000 | 2,793.00 |
| 28 Abr 2024 | 0.00143000 | -0.00001600 | -1.11% | 0.00144600 | 0.00145600 | 0.00143000 | 1,195.00 |
| 27 Abr 2024 | 0.00144600 | 0.00004500 | 3.21% | 0.00140800 | 0.00146500 | 0.00138000 | 2,275.00 |
| 26 Abr 2024 | 0.00140100 | -0.00002100 | -1.48% | 0.00141800 | 0.00142600 | 0.00138200 | 1,979.00 |
| 25 Abr 2024 | 0.00142200 | 0.00001100 | 0.78% | 0.00141100 | 0.00142600 | 0.00137800 | 1,741.00 |
| 24 Abr 2024 | 0.00141100 | -0.00001400 | -0.98% | 0.00142500 | 0.00145700 | 0.00140700 | 2,429.00 |
| 23 Abr 2024 | 0.00142500 | -0.00001500 | -1.04% | 0.00144400 | 0.00145500 | 0.00141800 | 1,799.00 |
| 22 Abr 2024 | 0.00144000 | 0.00003900 | 2.78% | 0.00141000 | 0.00148000 | 0.00139900 | 3,077.00 |
| 21 Abr 2024 | 0.00140100 | -0.00001000 | -0.71% | 0.00141400 | 0.00142800 | 0.00138600 | 1,748.00 |
| 20 Abr 2024 | 0.00141100 | 0.00006800 | 5.06% | 0.00134700 | 0.00142600 | 0.00133100 | 3,620.00 |
| 19 Abr 2024 | 0.00134300 | -0.00000200 | -0.15% | 0.00134300 | 0.00137700 | 0.00132000 | 2,147.00 |
| 18 Abr 2024 | 0.00134500 | -0.00002000 | -1.47% | 0.00137300 | 0.00138300 | 0.00134000 | 1,425.00 |
| 17 Abr 2024 | 0.00136500 | 0.00000500 | 0.37% | 0.00135200 | 0.00139700 | 0.00133200 | 2,144.00 |
| 16 Abr 2024 | 0.00136000 | 0.00002200 | 1.64% | 0.00133300 | 0.00140500 | 0.00130900 | 3,784.00 |
| 15 Abr 2024 | 0.00133800 | -0.00000400 | -0.30% | 0.00133000 | 0.00137600 | 0.00129400 | 6,566.00 |
| 14 Abr 2024 | 0.00134200 | 0.00004800 | 3.71% | 0.00128700 | 0.00139600 | 0.00125800 | 10,570.00 |
| 13 Abr 2024 | 0.00129400 | -0.00019500 | -13.10% | 0.00148600 | 0.00148900 | 0.00115000 | 20,346.00 |
| 12 Abr 2024 | 0.00148900 | -0.00019100 | -11.37% | 0.00167900 | 0.00168800 | 0.00131900 | 10,590.00 |
| 11 Abr 2024 | 0.00168000 | -0.00013900 | -7.64% | 0.00182200 | 0.00188000 | 0.00166000 | 7,165.00 |
| 10 Abr 2024 | 0.00181900 | -0.00001100 | -0.60% | 0.00183600 | 0.00187400 | 0.00176500 | 7,812.00 |
| 09 Abr 2024 | 0.00183000 | 0.00002800 | 1.55% | 0.00180500 | 0.00188900 | 0.00178600 | 6,890.00 |
| 08 Abr 2024 | 0.00180200 | 0.00003100 | 1.75% | 0.00177700 | 0.00180700 | 0.00174100 | 3,077.00 |
| 07 Abr 2024 | 0.00177100 | 0.00005200 | 3.03% | 0.00172000 | 0.00180000 | 0.00171400 | 3,137.00 |
| 06 Abr 2024 | 0.00171900 | 0.00004100 | 2.44% | 0.00167300 | 0.00178400 | 0.00167200 | 5,939.00 |
| 05 Abr 2024 | 0.00167800 | -0.00002200 | -1.29% | 0.00169400 | 0.00170800 | 0.00164800 | 4,234.00 |
| 04 Abr 2024 | 0.00170000 | -0.00003500 | -2.02% | 0.00174000 | 0.00175200 | 0.00169500 | 1,918.00 |
| 03 Abr 2024 | 0.00173500 | -0.00002900 | -1.64% | 0.00176200 | 0.00178900 | 0.00172200 | 4,341.00 |
| 02 Abr 2024 | 0.00176400 | -0.00008900 | -4.80% | 0.00185100 | 0.00186200 | 0.00173400 | 5,728.00 |
| 01 Abr 2024 | 0.00185300 | 0.00005400 | 3.00% | 0.00180300 | 0.00187900 | 0.00176200 | 8,317.00 |
| 31 Mar 2024 | 0.00179900 | 0.00001900 | 1.07% | 0.00177400 | 0.00181300 | 0.00177100 | 1,710.00 |
| 30 Mar 2024 | 0.00178000 | -0.00004600 | -2.52% | 0.00181900 | 0.00184000 | 0.00177200 | 1,236.00 |
| 29 Mar 2024 | 0.00182600 | 0.00002000 | 1.11% | 0.00180400 | 0.00186000 | 0.00178200 | 4,358.00 |
| 28 Mar 2024 | 0.00180600 | 0.00000800 | 0.44% | 0.00179600 | 0.00181200 | 0.00176100 | 4,665.00 |
| 27 Mar 2024 | 0.00179800 | -0.00007200 | -3.85% | 0.00186700 | 0.00187200 | 0.00179700 | 3,504.00 |
| 26 Mar 2024 | 0.00187000 | 0.00005500 | 3.03% | 0.00182100 | 0.00188000 | 0.00180900 | 4,148.00 |
| 25 Mar 2024 | 0.00181500 | -0.00004100 | -2.21% | 0.00185400 | 0.00190200 | 0.00181400 | 5,129.00 |
| 24 Mar 2024 | 0.00185600 | -0.00003900 | -2.06% | 0.00190000 | 0.00192300 | 0.00184800 | 2,405.00 |
| 23 Mar 2024 | 0.00189500 | 0.00002900 | 1.55% | 0.00186400 | 0.00191300 | 0.00186300 | 2,491.00 |
| 22 Mar 2024 | 0.00186600 | -0.00001900 | -1.01% | 0.00187600 | 0.00189000 | 0.00182800 | 3,457.00 |
| 21 Mar 2024 | 0.00188500 | 0.00011700 | 6.62% | 0.00176400 | 0.00189500 | 0.00176000 | 4,420.00 |
| 20 Mar 2024 | 0.00176800 | 0.00000500 | 0.28% | 0.00176900 | 0.00180500 | 0.00172500 | 4,843.00 |
| 19 Mar 2024 | 0.00176300 | -0.00006100 | -3.34% | 0.00182400 | 0.00183000 | 0.00171600 | 7,060.00 |
| 18 Mar 2024 | 0.00182400 | -0.00003300 | -1.78% | 0.00184600 | 0.00189200 | 0.00177700 | 4,722.00 |
| 17 Mar 2024 | 0.00185700 | 0.00003700 | 2.03% | 0.00182000 | 0.00188300 | 0.00175700 | 4,653.00 |
| 16 Mar 2024 | 0.00182000 | -0.00003500 | -1.89% | 0.00185900 | 0.00187200 | 0.00175500 | 4,031.00 |
| 15 Mar 2024 | 0.00185500 | -0.00009700 | -4.97% | 0.00195600 | 0.00196100 | 0.00182900 | 4,445.00 |
| 14 Mar 2024 | 0.00195200 | 0.00000000 | 0.00% | 0.00195200 | 0.00195200 | 0.00195200 | 0.00 |
| 13 Mar 2024 | 0.00195200 | 0.00006100 | 3.23% | 0.00189300 | 0.00210200 | 0.00187300 | 12,791.00 |
| 12 Mar 2024 | 0.00189100 | -0.00000700 | -0.37% | 0.00189800 | 0.00192500 | 0.00178900 | 9,374.00 |
| 11 Mar 2024 | 0.00189800 | 0.00005900 | 3.21% | 0.00184500 | 0.00193100 | 0.00179900 | 12,730.00 |
| 10 Mar 2024 | 0.00183900 | -0.00007400 | -3.87% | 0.00191400 | 0.00195900 | 0.00179700 | 6,456.00 |
| 09 Mar 2024 | 0.00191300 | -0.00002900 | -1.49% | 0.00194000 | 0.00197500 | 0.00189100 | 5,220.00 |
| 08 Mar 2024 | 0.00194200 | -0.00006000 | -3.00% | 0.00203700 | 0.00204600 | 0.00188600 | 10,762.00 |
| 07 Mar 2024 | 0.00200200 | 0.00007500 | 3.89% | 0.00193400 | 0.00200500 | 0.00183700 | 10,965.00 |
| 06 Mar 2024 | 0.00192700 | 0.00027200 | 16.44% | 0.00166200 | 0.00193500 | 0.00162500 | 16,461.00 |
| 05 Mar 2024 | 0.00165500 | -0.00001800 | -1.08% | 0.00167000 | 0.00178200 | 0.00159500 | 10,932.00 |
| 04 Mar 2024 | 0.00167300 | -0.00011200 | -6.27% | 0.00178200 | 0.00179200 | 0.00164800 | 6,131.00 |
| 03 Mar 2024 | 0.00178500 | -0.00009000 | -4.80% | 0.00190100 | 0.00191900 | 0.00176900 | 9,513.00 |
| 02 Mar 2024 | 0.00187500 | 0.00010300 | 5.81% | 0.00176800 | 0.00191500 | 0.00176700 | 9,198.00 |
| 01 Mar 2024 | 0.00177200 | 0.00004600 | 2.67% | 0.00173300 | 0.00179800 | 0.00172300 | 5,425.00 |
| 29 Feb 2024 | 0.00172600 | 0.00005500 | 3.29% | 0.00167200 | 0.00183400 | 0.00167000 | 9,349.00 |
| 28 Feb 2024 | 0.00167100 | -0.00016700 | -9.09% | 0.00183400 | 0.00186600 | 0.00163000 | 12,178.00 |
| 27 Feb 2024 | 0.00183800 | -0.00004600 | -2.44% | 0.00188800 | 0.00188900 | 0.00178900 | 5,791.00 |
| 26 Feb 2024 | 0.00188400 | -0.00005400 | -2.79% | 0.00194800 | 0.00199100 | 0.00187000 | 8,239.00 |
| 25 Feb 2024 | 0.00193800 | -0.00002600 | -1.32% | 0.00196900 | 0.00197200 | 0.00189400 | 12,653.00 |
| 24 Feb 2024 | 0.00196400 | 0.00009600 | 5.14% | 0.00186100 | 0.00203700 | 0.00184900 | 25,503.00 |
| 23 Feb 2024 | 0.00186800 | 0.00007700 | 4.30% | 0.00179500 | 0.00199700 | 0.00175600 | 14,657.00 |
| 22 Feb 2024 | 0.00179100 | 0.00002000 | 1.13% | 0.00176700 | 0.00181000 | 0.00175400 | 1,941.00 |
| 21 Feb 2024 | 0.00177100 | -0.00002400 | -1.34% | 0.00179500 | 0.00180100 | 0.00173300 | 5,239.00 |
| 20 Feb 2024 | 0.00179500 | -0.00006000 | -3.23% | 0.00186400 | 0.00187300 | 0.00175000 | 4,343.00 |
| 19 Feb 2024 | 0.00185500 | 0.00004100 | 2.26% | 0.00182000 | 0.00188400 | 0.00181600 | 3,810.00 |
| 18 Feb 2024 | 0.00181400 | 0.00000000 | 0.00% | 0.00181700 | 0.00184200 | 0.00180100 | 3,784.00 |
| 17 Feb 2024 | 0.00181400 | -0.00000200 | -0.11% | 0.00180800 | 0.00182500 | 0.00178800 | 3,164.00 |
| 16 Feb 2024 | 0.00181600 | 0.00003700 | 2.08% | 0.00177800 | 0.00182200 | 0.00175200 | 2,963.00 |
| 15 Feb 2024 | 0.00177900 | 0.00002100 | 1.19% | 0.00176100 | 0.00178900 | 0.00173800 | 6,602.00 |
| 14 Feb 2024 | 0.00175800 | -0.00004900 | -2.71% | 0.00180200 | 0.00182000 | 0.00174400 | 4,852.00 |
| 13 Feb 2024 | 0.00180700 | -0.00001400 | -0.77% | 0.00182300 | 0.00184300 | 0.00178300 | 3,323.00 |
| 12 Feb 2024 | 0.00182100 | 0.00001400 | 0.77% | 0.00180500 | 0.00182800 | 0.00176500 | 3,819.00 |
| 11 Feb 2024 | 0.00180700 | -0.00004300 | -2.32% | 0.00185000 | 0.00186000 | 0.00180500 | 1,374.00 |
| 10 Feb 2024 | 0.00185000 | -0.00000800 | -0.43% | 0.00186200 | 0.00188100 | 0.00183800 | 1,253.00 |
| 09 Feb 2024 | 0.00185800 | -0.00002200 | -1.17% | 0.00188700 | 0.00189900 | 0.00181500 | 4,515.00 |
| 08 Feb 2024 | 0.00188000 | -0.00001800 | -0.95% | 0.00190000 | 0.00192300 | 0.00187600 | 2,126.00 |
| 07 Feb 2024 | 0.00189800 | -0.00006400 | -3.26% | 0.00196300 | 0.00197400 | 0.00189400 | 2,418.00 |
| 06 Feb 2024 | 0.00196200 | -0.00000800 | -0.41% | 0.00197400 | 0.00198800 | 0.00193200 | 1,237.00 |
| 05 Feb 2024 | 0.00197000 | 0.00001500 | 0.77% | 0.00195600 | 0.00198700 | 0.00192700 | 1,337.00 |
| 04 Feb 2024 | 0.00195500 | -0.00003600 | -1.81% | 0.00198800 | 0.00199100 | 0.00195100 | 872.00 |
| 03 Feb 2024 | 0.00199100 | 0.00000300 | 0.15% | 0.00198700 | 0.00201500 | 0.00197100 | 1,167.00 |
| 02 Feb 2024 | 0.00198800 | 0.00003900 | 2.00% | 0.00194100 | 0.00200400 | 0.00191000 | 12,488.00 |
| 01 Feb 2024 | 0.00194900 | -0.00006500 | -3.23% | 0.00201400 | 0.00202500 | 0.00193000 | 11,735.00 |
