Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AGLDBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00001635 | 0.00000025 | 1.55% | 0.00001620 | 0.00001682 | 0.00001614 | 23,876.00 |
| 20 May 2024 | 0.00001610 | 0.00000064 | 4.14% | 0.00001552 | 0.00001660 | 0.00001530 | 21,162.00 |
| 19 May 2024 | 0.00001546 | -0.00000052 | -3.25% | 0.00001599 | 0.00001614 | 0.00001531 | 6,344.00 |
| 18 May 2024 | 0.00001598 | 0.00000004 | 0.25% | 0.00001585 | 0.00001637 | 0.00001565 | 19,203.00 |
| 17 May 2024 | 0.00001594 | 0.00000006 | 0.38% | 0.00001586 | 0.00001608 | 0.00001554 | 10,482.00 |
| 16 May 2024 | 0.00001588 | 0.00000029 | 1.86% | 0.00001562 | 0.00001630 | 0.00001515 | 64,977.00 |
| 15 May 2024 | 0.00001559 | 0.00000022 | 1.43% | 0.00001548 | 0.00001589 | 0.00001514 | 70,852.00 |
| 14 May 2024 | 0.00001537 | -0.00000026 | -1.66% | 0.00001566 | 0.00001607 | 0.00001534 | 7,119.00 |
| 13 May 2024 | 0.00001563 | -0.00000062 | -3.82% | 0.00001633 | 0.00001635 | 0.00001544 | 19,232.00 |
| 12 May 2024 | 0.00001625 | -0.00000035 | -2.11% | 0.00001673 | 0.00001673 | 0.00001609 | 46,822.00 |
| 11 May 2024 | 0.00001660 | -0.00000020 | -1.19% | 0.00001684 | 0.00001710 | 0.00001660 | 10,318.00 |
| 10 May 2024 | 0.00001680 | -0.00000047 | -2.72% | 0.00001728 | 0.00001741 | 0.00001652 | 28,226.00 |
| 09 May 2024 | 0.00001727 | 0.00000066 | 3.97% | 0.00001654 | 0.00001787 | 0.00001638 | 85,866.00 |
| 08 May 2024 | 0.00001661 | 0.00000075 | 4.73% | 0.00001569 | 0.00001692 | 0.00001550 | 29,893.00 |
| 07 May 2024 | 0.00001586 | -0.00000014 | -0.88% | 0.00001590 | 0.00001608 | 0.00001559 | 21,495.00 |
| 06 May 2024 | 0.00001600 | -0.00000065 | -3.90% | 0.00001675 | 0.00001687 | 0.00001600 | 13,038.00 |
| 05 May 2024 | 0.00001665 | -0.00000014 | -0.83% | 0.00001669 | 0.00001687 | 0.00001621 | 8,647.00 |
| 04 May 2024 | 0.00001679 | -0.00000080 | -4.55% | 0.00001755 | 0.00001756 | 0.00001673 | 11,963.00 |
| 03 May 2024 | 0.00001759 | -0.00000050 | -2.76% | 0.00001807 | 0.00001825 | 0.00001750 | 21,623.00 |
| 02 May 2024 | 0.00001809 | -0.00000030 | -1.63% | 0.00001825 | 0.00001834 | 0.00001796 | 23,168.00 |
| 01 May 2024 | 0.00001839 | 0.00000092 | 5.27% | 0.00001742 | 0.00001842 | 0.00001696 | 26,260.00 |
| 30 Abr 2024 | 0.00001747 | -0.00000014 | -0.80% | 0.00001756 | 0.00001779 | 0.00001661 | 17,229.00 |
| 29 Abr 2024 | 0.00001761 | -0.00000046 | -2.55% | 0.00001798 | 0.00001799 | 0.00001719 | 10,658.00 |
| 28 Abr 2024 | 0.00001807 | -0.00000032 | -1.74% | 0.00001855 | 0.00001879 | 0.00001807 | 12,668.00 |
| 27 Abr 2024 | 0.00001839 | 0.00000044 | 2.45% | 0.00001802 | 0.00001868 | 0.00001770 | 19,177.00 |
| 26 Abr 2024 | 0.00001795 | -0.00000046 | -2.50% | 0.00001836 | 0.00001836 | 0.00001768 | 23,968.00 |
| 25 Abr 2024 | 0.00001841 | 0.00000008 | 0.44% | 0.00001829 | 0.00001893 | 0.00001754 | 35,099.00 |
| 24 Abr 2024 | 0.00001833 | -0.00000052 | -2.76% | 0.00001880 | 0.00001941 | 0.00001801 | 15,438.00 |
| 23 Abr 2024 | 0.00001885 | 0.00000040 | 2.17% | 0.00001853 | 0.00001903 | 0.00001835 | 21,073.00 |
| 22 Abr 2024 | 0.00001845 | 0.00000014 | 0.76% | 0.00001835 | 0.00001862 | 0.00001819 | 13,055.00 |
| 21 Abr 2024 | 0.00001831 | -0.00000043 | -2.29% | 0.00001880 | 0.00001880 | 0.00001803 | 15,443.00 |
| 20 Abr 2024 | 0.00001874 | 0.00000100 | 5.66% | 0.00001760 | 0.00001880 | 0.00001753 | 13,625.00 |
| 19 Abr 2024 | 0.00001766 | 0.00000005 | 0.28% | 0.00001759 | 0.00001797 | 0.00001693 | 13,018.00 |
| 18 Abr 2024 | 0.00001761 | 0.00000008 | 0.46% | 0.00001758 | 0.00001774 | 0.00001710 | 12,298.00 |
| 17 Abr 2024 | 0.00001753 | 0.00000032 | 1.86% | 0.00001710 | 0.00001778 | 0.00001663 | 133,114.00 |
| 16 Abr 2024 | 0.00001721 | -0.00000006 | -0.35% | 0.00001706 | 0.00001760 | 0.00001691 | 25,445.00 |
| 15 Abr 2024 | 0.00001727 | -0.00000009 | -0.52% | 0.00001737 | 0.00001788 | 0.00001659 | 20,683.00 |
| 14 Abr 2024 | 0.00001736 | 0.00000088 | 5.34% | 0.00001644 | 0.00001756 | 0.00001591 | 76,235.00 |
| 13 Abr 2024 | 0.00001648 | -0.00000042 | -2.49% | 0.00001677 | 0.00001763 | 0.00001417 | 108,304.00 |
| 12 Abr 2024 | 0.00001690 | -0.00000300 | -15.37% | 0.00001948 | 0.00001963 | 0.00001558 | 67,935.00 |
| 11 Abr 2024 | 0.00001952 | -0.00000083 | -4.08% | 0.00002039 | 0.00002042 | 0.00001932 | 29,637.00 |
| 10 Abr 2024 | 0.00002035 | -0.00000200 | -8.96% | 0.00002216 | 0.00002253 | 0.00002023 | 89,606.00 |
| 09 Abr 2024 | 0.00002232 | 0.00000041 | 1.87% | 0.00002201 | 0.00002349 | 0.00002195 | 132,338.00 |
| 08 Abr 2024 | 0.00002191 | 0.00000081 | 3.84% | 0.00002120 | 0.00002209 | 0.00002054 | 74,529.00 |
| 07 Abr 2024 | 0.00002110 | 0.00000053 | 2.58% | 0.00002051 | 0.00002116 | 0.00002047 | 24,135.00 |
| 06 Abr 2024 | 0.00002057 | 0.00000044 | 2.19% | 0.00001998 | 0.00002139 | 0.00001998 | 34,650.00 |
| 05 Abr 2024 | 0.00002013 | -0.00000200 | -9.10% | 0.00002190 | 0.00002386 | 0.00001981 | 204,886.00 |
| 04 Abr 2024 | 0.00002199 | -0.00000200 | -8.18% | 0.00002440 | 0.00002440 | 0.00002189 | 66,262.00 |
| 03 Abr 2024 | 0.00002444 | 0.00000200 | 9.11% | 0.00002195 | 0.00002597 | 0.00002152 | 142,966.00 |
| 02 Abr 2024 | 0.00002195 | -0.00000200 | -8.25% | 0.00002420 | 0.00002539 | 0.00002179 | 93,418.00 |
| 01 Abr 2024 | 0.00002423 | 0.00000013 | 0.54% | 0.00002410 | 0.00002439 | 0.00002292 | 61,940.00 |
| 31 Mar 2024 | 0.00002410 | 0.00000038 | 1.60% | 0.00002380 | 0.00002446 | 0.00002347 | 70,377.00 |
| 30 Mar 2024 | 0.00002372 | -0.00000011 | -0.46% | 0.00002367 | 0.00002380 | 0.00002331 | 46,902.00 |
| 29 Mar 2024 | 0.00002383 | 0.00000048 | 2.06% | 0.00002328 | 0.00002403 | 0.00002293 | 39,419.00 |
| 28 Mar 2024 | 0.00002335 | -0.00000002 | -0.09% | 0.00002344 | 0.00002420 | 0.00002301 | 74,095.00 |
| 27 Mar 2024 | 0.00002337 | 0.00000039 | 1.70% | 0.00002290 | 0.00002357 | 0.00002227 | 50,327.00 |
| 26 Mar 2024 | 0.00002298 | 0.00000100 | 4.59% | 0.00002190 | 0.00002298 | 0.00002187 | 50,816.00 |
| 25 Mar 2024 | 0.00002180 | 0.00000038 | 1.77% | 0.00002148 | 0.00002287 | 0.00002139 | 102,565.00 |
| 24 Mar 2024 | 0.00002142 | 0.00000000 | 0.00% | 0.00002147 | 0.00002166 | 0.00002088 | 86,452.00 |
| 23 Mar 2024 | 0.00002142 | -0.00000003 | -0.14% | 0.00002139 | 0.00002179 | 0.00002121 | 69,547.00 |
| 22 Mar 2024 | 0.00002145 | -0.00000025 | -1.15% | 0.00002171 | 0.00002179 | 0.00002095 | 55,089.00 |
| 21 Mar 2024 | 0.00002170 | 0.00000020 | 0.93% | 0.00002144 | 0.00002171 | 0.00002101 | 39,199.00 |
| 20 Mar 2024 | 0.00002150 | -0.00000003 | -0.14% | 0.00002157 | 0.00002219 | 0.00002085 | 38,218.00 |
| 19 Mar 2024 | 0.00002153 | 0.00000034 | 1.60% | 0.00002125 | 0.00002187 | 0.00001994 | 51,830.00 |
| 18 Mar 2024 | 0.00002119 | -0.00000009 | -0.42% | 0.00002125 | 0.00002192 | 0.00002082 | 79,949.00 |
| 17 Mar 2024 | 0.00002128 | -0.00000009 | -0.42% | 0.00002146 | 0.00002182 | 0.00002065 | 185,975.00 |
| 16 Mar 2024 | 0.00002137 | -0.00000070 | -3.17% | 0.00002202 | 0.00002235 | 0.00002023 | 154,074.00 |
| 15 Mar 2024 | 0.00002207 | -0.00000300 | -11.90% | 0.00002561 | 0.00002590 | 0.00002158 | 265,998.00 |
| 14 Mar 2024 | 0.00002520 | 0.00000000 | 0.00% | 0.00002520 | 0.00002520 | 0.00002520 | 0.00 |
| 13 Mar 2024 | 0.00002520 | -0.00000039 | -1.52% | 0.00002556 | 0.00002625 | 0.00002480 | 39,186.00 |
| 12 Mar 2024 | 0.00002559 | 0.00000033 | 1.31% | 0.00002540 | 0.00002573 | 0.00002413 | 132,031.00 |
| 11 Mar 2024 | 0.00002526 | -0.00000100 | -3.79% | 0.00002647 | 0.00002802 | 0.00002481 | 99,592.00 |
| 10 Mar 2024 | 0.00002640 | 0.00000095 | 3.73% | 0.00002540 | 0.00002732 | 0.00002464 | 145,170.00 |
| 09 Mar 2024 | 0.00002545 | 0.00000200 | 8.51% | 0.00002357 | 0.00002592 | 0.00002354 | 93,703.00 |
| 08 Mar 2024 | 0.00002349 | -0.00000051 | -2.13% | 0.00002401 | 0.00002416 | 0.00002244 | 61,068.00 |
| 07 Mar 2024 | 0.00002400 | 0.00000021 | 0.88% | 0.00002387 | 0.00002438 | 0.00002324 | 45,556.00 |
| 06 Mar 2024 | 0.00002379 | 0.00000032 | 1.36% | 0.00002343 | 0.00002646 | 0.00002288 | 372,758.00 |
| 05 Mar 2024 | 0.00002347 | -0.00000300 | -11.26% | 0.00002491 | 0.00002571 | 0.00002264 | 223,363.00 |
| 04 Mar 2024 | 0.00002664 | 0.00000100 | 3.91% | 0.00002556 | 0.00002711 | 0.00002499 | 162,512.00 |
| 03 Mar 2024 | 0.00002559 | -0.00000100 | -3.71% | 0.00002692 | 0.00002725 | 0.00002546 | 38,007.00 |
| 02 Mar 2024 | 0.00002692 | 0.00000200 | 7.98% | 0.00002520 | 0.00002717 | 0.00002497 | 103,705.00 |
| 01 Mar 2024 | 0.00002507 | 0.00000100 | 4.21% | 0.00002391 | 0.00002519 | 0.00002386 | 38,639.00 |
| 29 Feb 2024 | 0.00002376 | -0.00000029 | -1.21% | 0.00002405 | 0.00002517 | 0.00002311 | 104,718.00 |
| 28 Feb 2024 | 0.00002405 | -0.00000200 | -7.61% | 0.00002628 | 0.00002855 | 0.00002300 | 120,824.00 |
| 27 Feb 2024 | 0.00002628 | -0.00000052 | -1.94% | 0.00002672 | 0.00002686 | 0.00002542 | 47,681.00 |
| 26 Feb 2024 | 0.00002680 | -0.00000073 | -2.65% | 0.00002743 | 0.00002907 | 0.00002667 | 55,359.00 |
| 25 Feb 2024 | 0.00002753 | -0.00000034 | -1.22% | 0.00002773 | 0.00002795 | 0.00002735 | 55,656.00 |
| 24 Feb 2024 | 0.00002787 | 0.00000029 | 1.05% | 0.00002763 | 0.00002834 | 0.00002681 | 65,663.00 |
| 23 Feb 2024 | 0.00002758 | 0.00000057 | 2.11% | 0.00002705 | 0.00002820 | 0.00002675 | 56,502.00 |
| 22 Feb 2024 | 0.00002701 | 0.00000100 | 3.89% | 0.00002562 | 0.00002750 | 0.00002547 | 81,698.00 |
