Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.000051 | -0.00000600 | -10.53% | 0.000057 | 0.000057 | 0.000051 | 227,267.00 |
| 19 May 2024 | 0.000057 | -0.00000200 | -3.41% | 0.000058 | 0.000058 | 0.000057 | 77,775.00 |
| 18 May 2024 | 0.000059 | -0.00000056 | -0.95% | 0.00006 | 0.00006 | 0.000059 | 59,241.00 |
| 17 May 2024 | 0.000059 | -0.00000003 | -0.05% | 0.000059 | 0.00006 | 0.000059 | 182,795.00 |
| 16 May 2024 | 0.000059 | -0.00000004 | -0.07% | 0.000059 | 0.00006 | 0.000058 | 79,436.00 |
| 15 May 2024 | 0.000059 | -0.00000007 | -0.12% | 0.000059 | 0.000061 | 0.000059 | 162,239.00 |
| 14 May 2024 | 0.000059 | -0.00000100 | -1.65% | 0.00006 | 0.000061 | 0.000059 | 20,886.00 |
| 13 May 2024 | 0.000061 | 0.00000025 | 0.41% | 0.00006 | 0.000061 | 0.000059 | 97,009.00 |
| 12 May 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.00006 | 82,118.00 |
| 11 May 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000063 | 0.000061 | 55,187.00 |
| 10 May 2024 | 0.000063 | -0.00000058 | -0.91% | 0.000064 | 0.000064 | 0.000063 | 53,399.00 |
| 09 May 2024 | 0.000063 | 0.00000069 | 1.10% | 0.000063 | 0.000064 | 0.000062 | 21,776.00 |
| 08 May 2024 | 0.000063 | -0.00000070 | -1.10% | 0.000063 | 0.000064 | 0.000062 | 208,639.00 |
| 07 May 2024 | 0.000063 | 0.00000026 | 0.41% | 0.000063 | 0.000064 | 0.000062 | 100,167.00 |
| 06 May 2024 | 0.000063 | 0.00000044 | 0.70% | 0.000062 | 0.000064 | 0.000062 | 37,759.00 |
| 05 May 2024 | 0.000063 | 0.00000083 | 1.34% | 0.000062 | 0.000063 | 0.000062 | 48,416.00 |
| 04 May 2024 | 0.000062 | 0.00000015 | 0.24% | 0.000062 | 0.000063 | 0.000061 | 46,140.00 |
| 03 May 2024 | 0.000062 | 0.00000063 | 1.03% | 0.000061 | 0.000063 | 0.00006 | 56,661.00 |
| 02 May 2024 | 0.000061 | 0.00000010 | 0.16% | 0.00006 | 0.000061 | 0.00006 | 59,449.00 |
| 01 May 2024 | 0.000061 | 0.00000200 | 3.37% | 0.000059 | 0.000062 | 0.000058 | 65,740.00 |
| 30 Abr 2024 | 0.000059 | 0.00000016 | 0.27% | 0.000059 | 0.00006 | 0.000058 | 172,716.00 |
| 29 Abr 2024 | 0.000059 | -0.00000003 | -0.05% | 0.000059 | 0.00006 | 0.000058 | 37,644.00 |
| 28 Abr 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 61,509.00 |
| 27 Abr 2024 | 0.000061 | -0.00000300 | -4.71% | 0.000063 | 0.000065 | 0.000061 | 180,178.00 |
| 26 Abr 2024 | 0.000064 | -0.00000005 | -0.08% | 0.000063 | 0.000068 | 0.000061 | 226,918.00 |
| 25 Abr 2024 | 0.000064 | -0.00000400 | -5.94% | 0.000066 | 0.000067 | 0.000063 | 224,649.00 |
| 24 Abr 2024 | 0.000067 | 0.00000700 | 11.66% | 0.00006 | 0.000081 | 0.00006 | 1,863,569.00 |
| 23 Abr 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000061 | 0.000059 | 124,934.00 |
| 22 Abr 2024 | 0.000062 | 0.00000200 | 3.36% | 0.00006 | 0.000062 | 0.000059 | 132,323.00 |
| 21 Abr 2024 | 0.00006 | -0.00000100 | -1.65% | 0.00006 | 0.000061 | 0.000059 | 110,254.00 |
| 20 Abr 2024 | 0.000061 | 0.00000400 | 7.02% | 0.000057 | 0.000061 | 0.000057 | 48,235.00 |
| 19 Abr 2024 | 0.000057 | 0.00000026 | 0.46% | 0.000057 | 0.000058 | 0.000056 | 52,231.00 |
| 18 Abr 2024 | 0.000057 | -0.00000018 | -0.32% | 0.000056 | 0.000057 | 0.000055 | 276,213.00 |
| 17 Abr 2024 | 0.000057 | 0.00000037 | 0.65% | 0.000056 | 0.000058 | 0.000055 | 67,855.00 |
| 16 Abr 2024 | 0.000057 | 0.00000200 | 3.64% | 0.000055 | 0.000058 | 0.000055 | 321,297.00 |
| 15 Abr 2024 | 0.000055 | -0.00000200 | -3.49% | 0.000057 | 0.000058 | 0.000054 | 75,952.00 |
| 14 Abr 2024 | 0.000057 | 0.00000100 | 1.79% | 0.000056 | 0.000059 | 0.000055 | 116,421.00 |
| 13 Abr 2024 | 0.000056 | -0.00000400 | -6.70% | 0.000059 | 0.000059 | 0.000051 | 431,054.00 |
| 12 Abr 2024 | 0.00006 | -0.00000500 | -7.72% | 0.000065 | 0.000066 | 0.000055 | 489,939.00 |
| 11 Abr 2024 | 0.000065 | -0.00000033 | -0.51% | 0.000065 | 0.000066 | 0.000064 | 104,854.00 |
| 10 Abr 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000066 | 0.000064 | 106,424.00 |
| 09 Abr 2024 | 0.000066 | -0.00000034 | -0.51% | 0.000066 | 0.000068 | 0.000065 | 193,335.00 |
| 08 Abr 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000068 | 0.000069 | 0.000066 | 219,644.00 |
| 07 Abr 2024 | 0.000068 | -0.00000100 | -1.44% | 0.00007 | 0.00007 | 0.000068 | 39,046.00 |
| 06 Abr 2024 | 0.00007 | 0.00000032 | 0.46% | 0.00007 | 0.00007 | 0.000069 | 51,089.00 |
| 05 Abr 2024 | 0.000069 | -0.00000200 | -2.81% | 0.000071 | 0.000072 | 0.000068 | 131,355.00 |
| 04 Abr 2024 | 0.000071 | 0.00000083 | 1.18% | 0.00007 | 0.000072 | 0.000069 | 166,156.00 |
| 03 Abr 2024 | 0.00007 | -0.00000092 | -1.29% | 0.000071 | 0.000073 | 0.000069 | 151,717.00 |
| 02 Abr 2024 | 0.000071 | -0.00000042 | -0.59% | 0.000071 | 0.000073 | 0.00007 | 79,409.00 |
| 01 Abr 2024 | 0.000072 | -0.00000200 | -2.72% | 0.000074 | 0.000074 | 0.000071 | 113,716.00 |
| 31 Mar 2024 | 0.000073 | -0.00000100 | -1.34% | 0.000074 | 0.000074 | 0.000073 | 40,795.00 |
| 30 Mar 2024 | 0.000074 | -0.00000200 | -2.62% | 0.000076 | 0.000077 | 0.000074 | 107,856.00 |
| 29 Mar 2024 | 0.000076 | -0.00000020 | -0.26% | 0.000076 | 0.00008 | 0.000075 | 151,769.00 |
| 28 Mar 2024 | 0.000076 | -0.00000073 | -0.95% | 0.000077 | 0.000077 | 0.000074 | 258,858.00 |
| 27 Mar 2024 | 0.000077 | -0.00000100 | -1.28% | 0.000078 | 0.00008 | 0.000077 | 246,865.00 |
| 26 Mar 2024 | 0.000078 | 0.00000400 | 5.36% | 0.000075 | 0.000079 | 0.000075 | 142,371.00 |
| 25 Mar 2024 | 0.000075 | 0.00000053 | 0.71% | 0.000074 | 0.000075 | 0.000073 | 119,439.00 |
| 24 Mar 2024 | 0.000074 | -0.00000037 | -0.50% | 0.000075 | 0.000077 | 0.000074 | 97,376.00 |
| 23 Mar 2024 | 0.000075 | 0.00000200 | 2.77% | 0.000072 | 0.000075 | 0.000072 | 51,010.00 |
| 22 Mar 2024 | 0.000072 | 0.00000097 | 1.36% | 0.000071 | 0.000072 | 0.00007 | 94,677.00 |
| 21 Mar 2024 | 0.000071 | -0.00000025 | -0.35% | 0.000071 | 0.000072 | 0.000071 | 84,260.00 |
| 20 Mar 2024 | 0.000071 | -0.00000100 | -1.38% | 0.000073 | 0.000074 | 0.00007 | 123,970.00 |
| 19 Mar 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000071 | 0.000074 | 0.000067 | 498,488.00 |
| 18 Mar 2024 | 0.000072 | -0.00000400 | -5.28% | 0.000075 | 0.000075 | 0.000071 | 61,620.00 |
| 17 Mar 2024 | 0.000076 | -0.00000005 | -0.07% | 0.000076 | 0.000076 | 0.000074 | 210,880.00 |
| 16 Mar 2024 | 0.000076 | -0.00000400 | -4.99% | 0.00008 | 0.000083 | 0.000073 | 327,106.00 |
| 15 Mar 2024 | 0.00008 | 0.00000054 | 0.68% | 0.000081 | 0.000083 | 0.000076 | 89,824.00 |
| 14 Mar 2024 | 0.00008 | 0.00 | 0.00% | 0.00008 | 0.00008 | 0.00008 | 0.00 |
| 13 Mar 2024 | 0.00008 | 0.00000003 | 0.04% | 0.000079 | 0.000083 | 0.000076 | 573,415.00 |
| 12 Mar 2024 | 0.00008 | 0.00000800 | 11.16% | 0.000072 | 0.000081 | 0.000069 | 308,764.00 |
| 11 Mar 2024 | 0.000072 | 0.00000400 | 5.90% | 0.000068 | 0.000075 | 0.000066 | 604,283.00 |
| 10 Mar 2024 | 0.000068 | -0.00000100 | -1.45% | 0.000069 | 0.000069 | 0.000066 | 118,627.00 |
| 09 Mar 2024 | 0.000069 | -0.00000084 | -1.21% | 0.000069 | 0.000071 | 0.000068 | 112,130.00 |
| 08 Mar 2024 | 0.00007 | -0.00000300 | -4.14% | 0.000072 | 0.000072 | 0.000067 | 149,763.00 |
| 07 Mar 2024 | 0.000072 | 0.00000400 | 5.88% | 0.000068 | 0.000074 | 0.000068 | 482,000.00 |
| 06 Mar 2024 | 0.000068 | 0.00000300 | 4.62% | 0.000065 | 0.000068 | 0.000061 | 295,802.00 |
| 05 Mar 2024 | 0.000065 | -0.00000500 | -7.20% | 0.000069 | 0.00007 | 0.000062 | 408,874.00 |
| 04 Mar 2024 | 0.000069 | -0.00000300 | -4.16% | 0.000072 | 0.000076 | 0.000069 | 213,972.00 |
| 03 Mar 2024 | 0.000072 | -0.00000020 | -0.28% | 0.000072 | 0.000076 | 0.000068 | 304,198.00 |
| 02 Mar 2024 | 0.000072 | 0.00000600 | 9.05% | 0.000067 | 0.000073 | 0.000066 | 276,405.00 |
| 01 Mar 2024 | 0.000066 | 0.00000300 | 4.74% | 0.000064 | 0.000067 | 0.000063 | 129,382.00 |
| 29 Feb 2024 | 0.000063 | 0.00000096 | 1.54% | 0.000062 | 0.000067 | 0.000061 | 252,781.00 |
| 28 Feb 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000064 | 0.000067 | 0.00006 | 210,895.00 |
| 27 Feb 2024 | 0.000064 | -0.00000200 | -3.01% | 0.000066 | 0.000067 | 0.000063 | 822,561.00 |
| 26 Feb 2024 | 0.000067 | -0.00000020 | -0.30% | 0.000066 | 0.000067 | 0.000065 | 210,980.00 |
| 25 Feb 2024 | 0.000067 | 0.00000080 | 1.21% | 0.000066 | 0.00007 | 0.000064 | 397,780.00 |
| 24 Feb 2024 | 0.000066 | 0.00000200 | 3.15% | 0.000063 | 0.000066 | 0.000062 | 90,620.00 |
| 23 Feb 2024 | 0.000064 | -0.00000010 | -0.16% | 0.000064 | 0.000064 | 0.000063 | 176,856.00 |
| 22 Feb 2024 | 0.000064 | 0.00 | 0.00% | 0.000064 | 0.000065 | 0.000063 | 187,942.00 |
| 21 Feb 2024 | 0.000064 | -0.00000200 | -3.07% | 0.000066 | 0.000066 | 0.000063 | 168,098.00 |
