Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AXSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.002337 | -0.000051 | -2.14% | 0.002391 | 0.002396 | 0.002313 | 12,322.00 |
| 24 Abr 2024 | 0.002388 | -0.00000800 | -0.33% | 0.002399 | 0.002576 | 0.002381 | 32,824.00 |
| 23 Abr 2024 | 0.002396 | -0.000027 | -1.11% | 0.002427 | 0.002429 | 0.002362 | 4,983.00 |
| 22 Abr 2024 | 0.002423 | 0.000021 | 0.87% | 0.002408 | 0.002444 | 0.002396 | 5,556.00 |
| 21 Abr 2024 | 0.002402 | -0.00002 | -0.83% | 0.002425 | 0.002449 | 0.002388 | 5,489.00 |
| 20 Abr 2024 | 0.002422 | 0.000146 | 6.41% | 0.002279 | 0.002432 | 0.002264 | 9,199.00 |
| 19 Abr 2024 | 0.002276 | -0.000032 | -1.39% | 0.002302 | 0.002304 | 0.002226 | 25,762.00 |
| 18 Abr 2024 | 0.002308 | -0.00000800 | -0.35% | 0.002322 | 0.002338 | 0.00227 | 8,327.00 |
| 17 Abr 2024 | 0.002316 | 0.000039 | 1.71% | 0.002271 | 0.002346 | 0.002241 | 7,615.00 |
| 16 Abr 2024 | 0.002277 | 0.000047 | 2.11% | 0.002224 | 0.00229 | 0.002209 | 18,021.00 |
| 15 Abr 2024 | 0.00223 | -0.000089 | -3.84% | 0.002313 | 0.002322 | 0.002198 | 19,745.00 |
| 14 Abr 2024 | 0.002319 | -0.00000600 | -0.26% | 0.002325 | 0.002371 | 0.002247 | 24,903.00 |
| 13 Abr 2024 | 0.002325 | -0.000144 | -5.83% | 0.002466 | 0.002487 | 0.002152 | 51,796.00 |
| 12 Abr 2024 | 0.002469 | -0.000255 | -9.36% | 0.002721 | 0.002745 | 0.002415 | 68,805.00 |
| 11 Abr 2024 | 0.002724 | -0.000011 | -0.40% | 0.002728 | 0.002748 | 0.002682 | 5,589.00 |
| 10 Abr 2024 | 0.002735 | -0.000091 | -3.22% | 0.00282 | 0.002838 | 0.002694 | 11,224.00 |
| 09 Abr 2024 | 0.002826 | -0.00000300 | -0.11% | 0.002833 | 0.002877 | 0.002776 | 7,919.00 |
| 08 Abr 2024 | 0.002829 | -0.000013 | -0.46% | 0.002838 | 0.002935 | 0.002796 | 16,374.00 |
| 07 Abr 2024 | 0.002842 | -0.000053 | -1.83% | 0.002892 | 0.002904 | 0.002839 | 3,354.00 |
| 06 Abr 2024 | 0.002895 | 0.00000600 | 0.21% | 0.002886 | 0.002948 | 0.002877 | 3,718.00 |
| 05 Abr 2024 | 0.002889 | -0.000046 | -1.57% | 0.002931 | 0.002938 | 0.002853 | 19,095.00 |
| 04 Abr 2024 | 0.002935 | 0.000058 | 2.02% | 0.002883 | 0.00294 | 0.002844 | 6,864.00 |
| 03 Abr 2024 | 0.002877 | -0.000018 | -0.62% | 0.002889 | 0.002963 | 0.002829 | 8,201.00 |
| 02 Abr 2024 | 0.002895 | -0.000036 | -1.23% | 0.002917 | 0.002956 | 0.002856 | 12,656.00 |
| 01 Abr 2024 | 0.002931 | -0.000097 | -3.20% | 0.003044 | 0.003046 | 0.002893 | 15,931.00 |
| 31 Mar 2024 | 0.003028 | -0.000058 | -1.88% | 0.003077 | 0.003095 | 0.002991 | 4,311.00 |
| 30 Mar 2024 | 0.003086 | -0.00009 | -2.83% | 0.003169 | 0.003233 | 0.00307 | 13,377.00 |
| 29 Mar 2024 | 0.003176 | 0.000031 | 0.99% | 0.003132 | 0.003225 | 0.003062 | 11,514.00 |
| 28 Mar 2024 | 0.003145 | 0.000031 | 1.00% | 0.003143 | 0.003225 | 0.003084 | 22,263.00 |
| 27 Mar 2024 | 0.003114 | -0.000067 | -2.11% | 0.003173 | 0.003314 | 0.00306 | 33,242.00 |
| 26 Mar 2024 | 0.003181 | 0.000165 | 5.47% | 0.003018 | 0.003194 | 0.003018 | 26,181.00 |
| 25 Mar 2024 | 0.003016 | -0.000041 | -1.34% | 0.003054 | 0.003132 | 0.002992 | 30,208.00 |
| 24 Mar 2024 | 0.003057 | -0.000042 | -1.36% | 0.003112 | 0.003129 | 0.003035 | 5,939.00 |
| 23 Mar 2024 | 0.003099 | 0.000105 | 3.51% | 0.002982 | 0.00314 | 0.00297 | 7,390.00 |
| 22 Mar 2024 | 0.002994 | 0.000099 | 3.42% | 0.002883 | 0.003007 | 0.002871 | 13,954.00 |
| 21 Mar 2024 | 0.002895 | 0.00000500 | 0.17% | 0.002886 | 0.002919 | 0.002825 | 7,389.00 |
| 20 Mar 2024 | 0.00289 | -0.000059 | -2.00% | 0.002947 | 0.00299 | 0.00285 | 15,025.00 |
| 19 Mar 2024 | 0.002949 | 0.000048 | 1.65% | 0.002904 | 0.00295 | 0.002742 | 21,599.00 |
| 18 Mar 2024 | 0.002901 | -0.000075 | -2.52% | 0.002966 | 0.003012 | 0.002857 | 8,433.00 |
| 17 Mar 2024 | 0.002976 | 0.000035 | 1.19% | 0.002958 | 0.003007 | 0.00288 | 19,438.00 |
| 16 Mar 2024 | 0.002941 | -0.000091 | -3.00% | 0.003029 | 0.003181 | 0.002883 | 12,624.00 |
| 15 Mar 2024 | 0.003032 | -0.000133 | -4.20% | 0.003144 | 0.003144 | 0.002907 | 8,734.00 |
| 14 Mar 2024 | 0.003165 | 0.00 | 0.00% | 0.003165 | 0.003165 | 0.003165 | 0.00 |
| 13 Mar 2024 | 0.003165 | -0.00002 | -0.63% | 0.003168 | 0.003216 | 0.003093 | 12,947.00 |
| 12 Mar 2024 | 0.003185 | 0.000108 | 3.51% | 0.003115 | 0.003259 | 0.003061 | 22,147.00 |
| 11 Mar 2024 | 0.003077 | -0.00016 | -4.94% | 0.003222 | 0.003222 | 0.003014 | 23,672.00 |
| 10 Mar 2024 | 0.003237 | 0.000063 | 1.98% | 0.003158 | 0.003448 | 0.003155 | 80,457.00 |
| 09 Mar 2024 | 0.003174 | 0.000417 | 15.13% | 0.002754 | 0.003275 | 0.002709 | 61,555.00 |
| 08 Mar 2024 | 0.002757 | -0.00000900 | -0.33% | 0.002775 | 0.002779 | 0.002594 | 12,303.00 |
| 07 Mar 2024 | 0.002766 | 0.000039 | 1.43% | 0.002715 | 0.002871 | 0.002697 | 23,371.00 |
| 06 Mar 2024 | 0.002727 | -0.000012 | -0.44% | 0.002736 | 0.002736 | 0.002562 | 23,582.00 |
| 05 Mar 2024 | 0.002739 | -0.000202 | -6.87% | 0.002927 | 0.003 | 0.002697 | 36,625.00 |
| 04 Mar 2024 | 0.002941 | -0.00000900 | -0.31% | 0.002953 | 0.003112 | 0.002916 | 22,089.00 |
| 03 Mar 2024 | 0.00295 | -0.000179 | -5.72% | 0.003093 | 0.003386 | 0.002944 | 35,011.00 |
| 02 Mar 2024 | 0.003129 | 0.000246 | 8.53% | 0.002869 | 0.003177 | 0.002869 | 23,805.00 |
| 01 Mar 2024 | 0.002883 | 0.000018 | 0.63% | 0.002863 | 0.002904 | 0.002738 | 23,162.00 |
| 29 Feb 2024 | 0.002865 | 0.000194 | 7.26% | 0.002669 | 0.002871 | 0.002601 | 25,003.00 |
| 28 Feb 2024 | 0.002671 | -0.000086 | -3.12% | 0.002751 | 0.002778 | 0.002621 | 21,696.00 |
| 27 Feb 2024 | 0.002757 | 0.000036 | 1.32% | 0.002727 | 0.00277 | 0.002628 | 19,951.00 |
| 26 Feb 2024 | 0.002721 | 0.000111 | 4.25% | 0.002607 | 0.002761 | 0.002589 | 22,566.00 |
| 25 Feb 2024 | 0.00261 | -0.000093 | -3.44% | 0.002698 | 0.002698 | 0.002598 | 4,120.00 |
| 24 Feb 2024 | 0.002703 | 0.000039 | 1.46% | 0.002665 | 0.002736 | 0.002635 | 6,182.00 |
| 23 Feb 2024 | 0.002664 | 0.000045 | 1.72% | 0.002619 | 0.002677 | 0.002598 | 6,784.00 |
| 22 Feb 2024 | 0.002619 | 0.00000400 | 0.15% | 0.00261 | 0.002644 | 0.002586 | 10,452.00 |
| 21 Feb 2024 | 0.002615 | -0.000097 | -3.58% | 0.002706 | 0.002715 | 0.002582 | 10,391.00 |
| 20 Feb 2024 | 0.002712 | -0.000144 | -5.04% | 0.002877 | 0.002891 | 0.002712 | 10,705.00 |
| 19 Feb 2024 | 0.002856 | 0.00000600 | 0.21% | 0.002841 | 0.002886 | 0.002795 | 8,063.00 |
| 18 Feb 2024 | 0.00285 | -0.00000300 | -0.11% | 0.00285 | 0.002956 | 0.002832 | 8,812.00 |
| 17 Feb 2024 | 0.002853 | -0.000033 | -1.14% | 0.002895 | 0.00295 | 0.002799 | 9,224.00 |
| 16 Feb 2024 | 0.002886 | 0.000035 | 1.23% | 0.002851 | 0.002932 | 0.002835 | 10,221.00 |
| 15 Feb 2024 | 0.002851 | 0.000016 | 0.56% | 0.002832 | 0.002931 | 0.002802 | 9,342.00 |
| 14 Feb 2024 | 0.002835 | -0.000042 | -1.46% | 0.002874 | 0.002899 | 0.002826 | 5,028.00 |
| 13 Feb 2024 | 0.002877 | -0.000073 | -2.47% | 0.00296 | 0.002965 | 0.002832 | 4,092.00 |
| 12 Feb 2024 | 0.00295 | -0.000032 | -1.07% | 0.002982 | 0.003119 | 0.002938 | 17,358.00 |
| 11 Feb 2024 | 0.002982 | 0.00000700 | 0.24% | 0.002976 | 0.003054 | 0.002974 | 7,107.00 |
| 10 Feb 2024 | 0.002975 | -0.000022 | -0.73% | 0.003006 | 0.003028 | 0.002949 | 7,780.00 |
| 09 Feb 2024 | 0.002997 | 0.00000400 | 0.13% | 0.002986 | 0.003006 | 0.002935 | 4,472.00 |
| 08 Feb 2024 | 0.002993 | 0.000052 | 1.77% | 0.002948 | 0.003003 | 0.002913 | 5,721.00 |
| 07 Feb 2024 | 0.002941 | 0.000014 | 0.48% | 0.002935 | 0.00297 | 0.002904 | 5,647.00 |
| 06 Feb 2024 | 0.002927 | -0.000055 | -1.84% | 0.002986 | 0.002986 | 0.00292 | 5,329.00 |
| 05 Feb 2024 | 0.002982 | -0.00006 | -1.97% | 0.003046 | 0.0032 | 0.002972 | 14,964.00 |
| 04 Feb 2024 | 0.003042 | -0.000065 | -2.09% | 0.003103 | 0.003103 | 0.003035 | 3,897.00 |
| 03 Feb 2024 | 0.003107 | 0.000023 | 0.75% | 0.003085 | 0.003154 | 0.003084 | 4,689.00 |
| 02 Feb 2024 | 0.003084 | 0.00003 | 0.98% | 0.003046 | 0.003103 | 0.003033 | 4,458.00 |
| 01 Feb 2024 | 0.003054 | 0.00000700 | 0.23% | 0.003054 | 0.003084 | 0.003013 | 10,968.00 |
| 31 Ene 2024 | 0.003047 | -0.000092 | -2.93% | 0.003147 | 0.003174 | 0.003026 | 8,061.00 |
| 30 Ene 2024 | 0.003139 | -0.000094 | -2.91% | 0.003241 | 0.003319 | 0.003134 | 9,102.00 |
| 29 Ene 2024 | 0.003233 | 0.00000400 | 0.12% | 0.003222 | 0.00326 | 0.003199 | 4,562.00 |
| 28 Ene 2024 | 0.003229 | -0.000012 | -0.37% | 0.003237 | 0.003291 | 0.003199 | 4,672.00 |
| 27 Ene 2024 | 0.003241 | 0.000012 | 0.37% | 0.003237 | 0.003284 | 0.003192 | 2,916.00 |
