Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AAVEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.00153312 | -0.00001700 | -1.10% | 0.00157141 | 0.00157141 | 0.00153312 | 5.00 |
| 28 May 2024 | 0.00154986 | -0.00000600 | -0.39% | 0.00154892 | 0.00154986 | 0.00154891 | 53.00 |
| 27 May 2024 | 0.00155607 | -0.00007500 | -4.60% | 0.00159514 | 0.00159514 | 0.00154791 | 12.00 |
| 26 May 2024 | 0.00163086 | 0.00009800 | 6.39% | 0.00151674 | 0.00163086 | 0.00151674 | 61.00 |
| 25 May 2024 | 0.00153324 | 0.00008300 | 5.72% | 0.00147556 | 0.00156000 | 0.00147556 | 393.00 |
| 24 May 2024 | 0.00145015 | 0.00000400 | 0.28% | 0.00147308 | 0.00151922 | 0.00145015 | 7.00 |
| 23 May 2024 | 0.00144604 | 0.00007900 | 5.78% | 0.00140416 | 0.00151329 | 0.00140416 | 2.00 |
| 22 May 2024 | 0.00136700 | -0.00001100 | -0.80% | 0.00131575 | 0.00136700 | 0.00131575 | 30.00 |
| 21 May 2024 | 0.00137800 | -0.00001900 | -1.36% | 0.00138293 | 0.00138293 | 0.00137800 | 2.00 |
| 20 May 2024 | 0.00139725 | 0.00011461 | 8.94% | 0.00129159 | 0.00139725 | 0.00129063 | 4.00 |
| 19 May 2024 | 0.00128264 | -0.00004300 | -3.24% | 0.00125621 | 0.00128264 | 0.00125621 | 3.00 |
| 18 May 2024 | 0.00132517 | -0.00000200 | -0.15% | 0.00133025 | 0.00133025 | 0.00132517 | 10.00 |
| 17 May 2024 | 0.00132731 | 0.00001500 | 1.14% | 0.00131705 | 0.00132811 | 0.00131705 | 12.00 |
| 16 May 2024 | 0.00131269 | -0.00001000 | -0.76% | 0.00131269 | 0.00131269 | 0.00131269 | 1.00 |
| 15 May 2024 | 0.00132232 | 0.00000000 | 0.00% | 0.00132232 | 0.00132232 | 0.00132232 | 0.00 |
| 14 May 2024 | 0.00132232 | -0.00000200 | -0.15% | 0.00132668 | 0.00132668 | 0.00131772 | 23.00 |
| 13 May 2024 | 0.00132400 | -0.00004500 | -3.29% | 0.00133203 | 0.00136250 | 0.00132400 | 2.00 |
| 12 May 2024 | 0.00136871 | -0.00000100 | -0.07% | 0.00136030 | 0.00136871 | 0.00136030 | 17.00 |
| 11 May 2024 | 0.00137000 | -0.00003300 | -2.35% | 0.00137000 | 0.00137000 | 0.00137000 | 1.00 |
| 10 May 2024 | 0.00140342 | -0.00000400 | -0.28% | 0.00143604 | 0.00143604 | 0.00140342 | 2.00 |
| 09 May 2024 | 0.00140699 | 0.00000000 | 0.00% | 0.00140699 | 0.00140699 | 0.00140699 | 0.00 |
| 08 May 2024 | 0.00140699 | 0.00000700 | 0.50% | 0.00141156 | 0.00141156 | 0.00140052 | 1.00 |
| 07 May 2024 | 0.00140002 | -0.00001800 | -1.27% | 0.00137812 | 0.00148755 | 0.00137812 | 842.00 |
| 06 May 2024 | 0.00141812 | 0.00002400 | 1.72% | 0.00141513 | 0.00141828 | 0.00141513 | 14.00 |
| 05 May 2024 | 0.00139366 | -0.00000900 | -0.64% | 0.00139366 | 0.00139366 | 0.00139366 | 0.00 |
| 04 May 2024 | 0.00140275 | -0.00002700 | -1.89% | 0.00140275 | 0.00140275 | 0.00140275 | 0.00 |
| 03 May 2024 | 0.00143022 | -0.00001300 | -0.90% | 0.00144472 | 0.00144472 | 0.00143022 | 0.00 |
| 02 May 2024 | 0.00144303 | 0.00004500 | 3.22% | 0.00144779 | 0.00144933 | 0.00143284 | 47.00 |
| 01 May 2024 | 0.00139795 | 0.00003700 | 2.72% | 0.00139334 | 0.00140401 | 0.00139334 | 3.00 |
| 30 Abr 2024 | 0.00136143 | -0.00004800 | -3.41% | 0.00137085 | 0.00137085 | 0.00134492 | 3.00 |
| 29 Abr 2024 | 0.00140906 | -0.00002400 | -1.67% | 0.00140906 | 0.00140906 | 0.00140906 | 0.00 |
| 28 Abr 2024 | 0.00143338 | 0.00000000 | 0.00% | 0.00143338 | 0.00143338 | 0.00143338 | 0.00 |
| 27 Abr 2024 | 0.00143338 | 0.00000000 | 0.00% | 0.00143338 | 0.00143338 | 0.00143338 | 0.00 |
| 26 Abr 2024 | 0.00143338 | 0.00000000 | 0.00% | 0.00143338 | 0.00143338 | 0.00143338 | 0.00 |
| 25 Abr 2024 | 0.00143338 | 0.00000000 | 0.00% | 0.00143338 | 0.00143338 | 0.00143338 | 0.00 |
| 24 Abr 2024 | 0.00143338 | 0.00000000 | 0.00% | 0.00143338 | 0.00143338 | 0.00143338 | 0.00 |
| 23 Abr 2024 | 0.00143338 | -0.00000800 | -0.56% | 0.00142637 | 0.00143338 | 0.00142637 | 7.00 |
| 22 Abr 2024 | 0.00144139 | 0.00002400 | 1.69% | 0.00144670 | 0.00144670 | 0.00144139 | 4.00 |
| 21 Abr 2024 | 0.00141758 | 0.00000000 | 0.00% | 0.00141758 | 0.00141758 | 0.00141758 | 0.00 |
| 20 Abr 2024 | 0.00141758 | 0.00007700 | 5.75% | 0.00135857 | 0.00141758 | 0.00135857 | 4.00 |
| 19 Abr 2024 | 0.00134022 | -0.00001700 | -1.25% | 0.00135073 | 0.00135326 | 0.00134022 | 6.00 |
| 18 Abr 2024 | 0.00135758 | 0.00002800 | 2.11% | 0.00135758 | 0.00135758 | 0.00135618 | 71.00 |
| 17 Abr 2024 | 0.00132915 | 0.00000000 | 0.00% | 0.00132915 | 0.00132915 | 0.00132915 | 0.00 |
| 16 Abr 2024 | 0.00132915 | 0.00000000 | 0.00% | 0.00132915 | 0.00132915 | 0.00132915 | 0.00 |
| 15 Abr 2024 | 0.00132915 | -0.00001800 | -1.34% | 0.00134088 | 0.00135749 | 0.00132768 | 134.00 |
| 14 Abr 2024 | 0.00134756 | 0.00007800 | 6.15% | 0.00128128 | 0.00134946 | 0.00128128 | 33.00 |
| 13 Abr 2024 | 0.00126916 | -0.00021500 | -14.49% | 0.00144694 | 0.00144694 | 0.00116807 | 84.00 |
| 12 Abr 2024 | 0.00148387 | -0.00019200 | -11.46% | 0.00163000 | 0.00163000 | 0.00141763 | 52.00 |
| 11 Abr 2024 | 0.00167597 | -0.00011500 | -6.42% | 0.00184752 | 0.00187079 | 0.00166840 | 30.00 |
| 10 Abr 2024 | 0.00179056 | -0.00004700 | -2.56% | 0.00179021 | 0.00186920 | 0.00176784 | 8.00 |
| 09 Abr 2024 | 0.00183713 | 0.00005300 | 2.97% | 0.00182037 | 0.00187999 | 0.00182037 | 29.00 |
| 08 Abr 2024 | 0.00178462 | 0.00003500 | 2.00% | 0.00177250 | 0.00178620 | 0.00174765 | 6.00 |
| 07 Abr 2024 | 0.00175000 | 0.00003200 | 1.86% | 0.00175850 | 0.00175850 | 0.00175000 | 3.00 |
| 06 Abr 2024 | 0.00171840 | 0.00003000 | 1.78% | 0.00172556 | 0.00175975 | 0.00171840 | 102.00 |
| 05 Abr 2024 | 0.00168845 | -0.00001200 | -0.71% | 0.00170000 | 0.00170000 | 0.00167235 | 4.00 |
| 04 Abr 2024 | 0.00170000 | -0.00003400 | -1.96% | 0.00173267 | 0.00173267 | 0.00170000 | 29.00 |
| 03 Abr 2024 | 0.00173439 | -0.00001500 | -0.86% | 0.00178670 | 0.00178670 | 0.00173439 | 3.00 |
| 02 Abr 2024 | 0.00174963 | -0.00003400 | -1.91% | 0.00174387 | 0.00175437 | 0.00174387 | 75.00 |
| 01 Abr 2024 | 0.00178331 | -0.00000800 | -0.45% | 0.00183331 | 0.00185338 | 0.00178210 | 35.00 |
| 31 Mar 2024 | 0.00179111 | -0.00000800 | -0.44% | 0.00179111 | 0.00179111 | 0.00179111 | 0.00 |
| 30 Mar 2024 | 0.00179901 | 0.00002800 | 1.58% | 0.00179901 | 0.00179901 | 0.00179901 | 0.00 |
| 29 Mar 2024 | 0.00177074 | 0.00000000 | 0.00% | 0.00177074 | 0.00177074 | 0.00177074 | 0.00 |
| 28 Mar 2024 | 0.00177074 | -0.00002900 | -1.61% | 0.00178650 | 0.00179549 | 0.00177074 | 3.00 |
| 27 Mar 2024 | 0.00180000 | -0.00004200 | -2.28% | 0.00182844 | 0.00182844 | 0.00180000 | 8.00 |
| 26 Mar 2024 | 0.00184173 | -0.00004300 | -2.28% | 0.00185047 | 0.00185047 | 0.00183103 | 14.00 |
| 25 Mar 2024 | 0.00188472 | 0.00001600 | 0.86% | 0.00188453 | 0.00188472 | 0.00188192 | 13.00 |
| 24 Mar 2024 | 0.00186827 | -0.00001600 | -0.85% | 0.00188771 | 0.00188771 | 0.00184984 | 22.00 |
| 23 Mar 2024 | 0.00188453 | 0.00004400 | 2.39% | 0.00185755 | 0.00191337 | 0.00185687 | 50.00 |
| 22 Mar 2024 | 0.00184052 | 0.00006200 | 3.49% | 0.00187330 | 0.00187330 | 0.00184049 | 17.00 |
| 21 Mar 2024 | 0.00177871 | 0.00000900 | 0.51% | 0.00177873 | 0.00177873 | 0.00177871 | 1.00 |
| 20 Mar 2024 | 0.00176973 | -0.00003000 | -1.67% | 0.00174754 | 0.00178182 | 0.00174754 | 107.00 |
| 19 Mar 2024 | 0.00180000 | -0.00003800 | -2.07% | 0.00176506 | 0.00180000 | 0.00172280 | 43.00 |
| 18 Mar 2024 | 0.00183757 | -0.00003200 | -1.71% | 0.00184835 | 0.00184835 | 0.00182466 | 6.00 |
| 17 Mar 2024 | 0.00186992 | 0.00010137 | 5.73% | 0.00177262 | 0.00186992 | 0.00177262 | 3.00 |
| 16 Mar 2024 | 0.00176855 | -0.00007300 | -3.96% | 0.00177748 | 0.00186572 | 0.00176536 | 232.00 |
| 15 Mar 2024 | 0.00184159 | -0.00012500 | -6.36% | 0.00191202 | 0.00191202 | 0.00184159 | 64.00 |
| 14 Mar 2024 | 0.00196683 | 0.00000000 | 0.00% | 0.00196683 | 0.00196683 | 0.00196683 | 0.00 |
| 13 Mar 2024 | 0.00196683 | 0.00008100 | 4.30% | 0.00201235 | 0.00209467 | 0.00196301 | 82.00 |
| 12 Mar 2024 | 0.00188551 | 0.00002200 | 1.18% | 0.00190538 | 0.00190538 | 0.00179000 | 90.00 |
| 11 Mar 2024 | 0.00186387 | 0.00002500 | 1.36% | 0.00185993 | 0.00190357 | 0.00184807 | 116.00 |
| 10 Mar 2024 | 0.00183858 | -0.00007100 | -3.72% | 0.00185986 | 0.00185986 | 0.00183858 | 1.00 |
| 09 Mar 2024 | 0.00190933 | -0.00001300 | -0.68% | 0.00194199 | 0.00194199 | 0.00190933 | 5.00 |
| 08 Mar 2024 | 0.00192198 | 0.00003900 | 2.07% | 0.00194478 | 0.00197341 | 0.00189657 | 65.00 |
| 07 Mar 2024 | 0.00188325 | 0.00001100 | 0.59% | 0.00185152 | 0.00189968 | 0.00185152 | 49.00 |
| 06 Mar 2024 | 0.00187216 | 0.00025132 | 15.51% | 0.00165973 | 0.00189637 | 0.00165854 | 115.00 |
| 05 Mar 2024 | 0.00162084 | -0.00006100 | -3.63% | 0.00167672 | 0.00173443 | 0.00155776 | 563.00 |
| 04 Mar 2024 | 0.00168183 | -0.00011600 | -6.45% | 0.00176284 | 0.00176285 | 0.00168183 | 45.00 |
| 03 Mar 2024 | 0.00179830 | -0.00007700 | -4.11% | 0.00188592 | 0.00188592 | 0.00179830 | 13.00 |
| 02 Mar 2024 | 0.00187574 | 0.00012405 | 7.08% | 0.00180714 | 0.00188063 | 0.00180714 | 12.00 |
| 01 Mar 2024 | 0.00175169 | 0.00000800 | 0.46% | 0.00175169 | 0.00175169 | 0.00175169 | 0.00 |
