Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.4196 | 0.0145 | 3.58% | 0.4051 | 0.4346 | 0.3981 | 269,106.00 |
| 31 May 2024 | 0.4051 | -0.0278 | -6.42% | 0.4329 | 0.445 | 0.4021 | 200,692.00 |
| 30 May 2024 | 0.4329 | 0.0177 | 4.26% | 0.4143 | 0.436 | 0.4021 | 108,560.00 |
| 29 May 2024 | 0.4152 | -0.0004 | -0.10% | 0.4156 | 0.4417 | 0.4003 | 166,471.00 |
| 28 May 2024 | 0.4156 | 0.019 | 4.79% | 0.3966 | 0.418 | 0.3733 | 144,461.00 |
| 27 May 2024 | 0.3966 | -0.0031 | -0.78% | 0.3995 | 0.4023 | 0.394 | 43,145.00 |
| 26 May 2024 | 0.3997 | 0.0142 | 3.68% | 0.3855 | 0.4124 | 0.3834 | 104,890.00 |
| 25 May 2024 | 0.3855 | -0.0085 | -2.16% | 0.394 | 0.4101 | 0.3807 | 236,520.00 |
| 24 May 2024 | 0.394 | -0.0125 | -3.08% | 0.4065 | 0.4295 | 0.3646 | 138,644.00 |
| 23 May 2024 | 0.4065 | 0.0527 | 14.90% | 0.3538 | 0.4223 | 0.3535 | 164,435.00 |
| 22 May 2024 | 0.3538 | -0.0012 | -0.34% | 0.355 | 0.3628 | 0.340 | 95,271.00 |
| 21 May 2024 | 0.355 | -0.0631 | -15.09% | 0.4181 | 0.4181 | 0.3463 | 134,442.00 |
| 20 May 2024 | 0.4181 | 0.0945 | 29.20% | 0.3242 | 0.4286 | 0.3241 | 237,675.00 |
| 19 May 2024 | 0.3236 | -0.0003 | -0.09% | 0.3239 | 0.3289 | 0.2969 | 132,858.00 |
| 18 May 2024 | 0.3239 | 0.0283 | 9.57% | 0.2956 | 0.3301 | 0.2905 | 125,215.00 |
| 17 May 2024 | 0.2956 | 0.06037 | 25.66% | 0.23523 | 0.2975 | 0.23523 | 119,344.00 |
| 16 May 2024 | 0.23523 | -0.00478 | -1.99% | 0.24001 | 0.24335 | 0.23237 | 151,163.00 |
| 15 May 2024 | 0.24001 | -0.01206 | -4.78% | 0.25207 | 0.25411 | 0.23632 | 166,204.00 |
| 14 May 2024 | 0.25207 | -0.00699 | -2.70% | 0.25906 | 0.26748 | 0.25174 | 109,113.00 |
| 13 May 2024 | 0.25906 | -0.01305 | -4.80% | 0.26632 | 0.27194 | 0.25672 | 156,397.00 |
| 12 May 2024 | 0.27211 | -0.01691 | -5.85% | 0.28902 | 0.28973 | 0.26985 | 129,837.00 |
| 11 May 2024 | 0.28902 | -0.00481 | -1.64% | 0.29451 | 0.2966 | 0.28104 | 106,065.00 |
| 10 May 2024 | 0.29383 | 0.01404 | 5.02% | 0.27979 | 0.29598 | 0.278 | 88,214.00 |
| 09 May 2024 | 0.27979 | 0.01163 | 4.34% | 0.2664 | 0.28276 | 0.25812 | 250,319.00 |
| 08 May 2024 | 0.26816 | 0.01756 | 7.01% | 0.2506 | 0.27209 | 0.24639 | 160,199.00 |
| 07 May 2024 | 0.2506 | 0.01141 | 4.77% | 0.23919 | 0.25122 | 0.231 | 173,151.00 |
| 06 May 2024 | 0.23919 | 0.02044 | 9.34% | 0.21918 | 0.24154 | 0.21897 | 225,980.00 |
| 05 May 2024 | 0.21875 | 0.01132 | 5.46% | 0.2071 | 0.22251 | 0.19827 | 270,195.00 |
| 04 May 2024 | 0.20743 | -0.01643 | -7.34% | 0.22436 | 0.24906 | 0.207 | 356,870.00 |
| 03 May 2024 | 0.22386 | 0.00176 | 0.79% | 0.22125 | 0.22609 | 0.20591 | 227,308.00 |
| 02 May 2024 | 0.2221 | 0.01644 | 7.99% | 0.20795 | 0.22476 | 0.20795 | 348,311.00 |
| 01 May 2024 | 0.20566 | 0.01112 | 5.72% | 0.19454 | 0.22309 | 0.181 | 453,596.00 |
| 30 Abr 2024 | 0.19454 | -0.02829 | -12.70% | 0.22283 | 0.23299 | 0.18368 | 283,995.00 |
| 29 Abr 2024 | 0.22283 | -0.00983 | -4.23% | 0.22842 | 0.23483 | 0.21505 | 201,845.00 |
| 28 Abr 2024 | 0.23266 | 0.01066 | 4.80% | 0.222 | 0.2427 | 0.21948 | 441,448.00 |
| 27 Abr 2024 | 0.222 | 0.01153 | 5.48% | 0.21047 | 0.2267 | 0.20518 | 407,945.00 |
| 26 Abr 2024 | 0.21047 | 0.00301 | 1.45% | 0.20746 | 0.21431 | 0.20656 | 280,747.00 |
| 25 Abr 2024 | 0.20746 | 0.0004 | 0.19% | 0.20706 | 0.21476 | 0.19815 | 268,741.00 |
| 24 Abr 2024 | 0.20706 | -0.01793 | -7.97% | 0.22452 | 0.22528 | 0.1945 | 358,415.00 |
| 23 Abr 2024 | 0.22499 | -0.00446 | -1.94% | 0.22945 | 0.23648 | 0.22357 | 548,491.00 |
| 22 Abr 2024 | 0.22945 | -0.00596 | -2.53% | 0.23843 | 0.23996 | 0.22874 | 203,912.00 |
| 21 Abr 2024 | 0.23541 | 0.01383 | 6.24% | 0.22158 | 0.24303 | 0.21984 | 487,166.00 |
| 20 Abr 2024 | 0.22158 | 0.01515 | 7.34% | 0.20643 | 0.22813 | 0.20044 | 393,055.00 |
| 19 Abr 2024 | 0.20643 | 0.00486 | 2.41% | 0.20157 | 0.21433 | 0.192 | 851,465.00 |
| 18 Abr 2024 | 0.20157 | -0.01316 | -6.13% | 0.21473 | 0.22229 | 0.20086 | 907,488.00 |
| 17 Abr 2024 | 0.21473 | -0.0174 | -7.50% | 0.23213 | 0.24326 | 0.20841 | 902,406.00 |
| 16 Abr 2024 | 0.23213 | -0.01185 | -4.86% | 0.244 | 0.244 | 0.2282 | 468,043.00 |
| 15 Abr 2024 | 0.24398 | 0.004 | 1.67% | 0.240 | 0.25292 | 0.23863 | 185,266.00 |
| 14 Abr 2024 | 0.23998 | 0.02296 | 10.58% | 0.21702 | 0.250 | 0.20877 | 759,246.00 |
| 13 Abr 2024 | 0.21702 | -0.05337 | -19.74% | 0.27045 | 0.27159 | 0.210 | 273,362.00 |
| 12 Abr 2024 | 0.27039 | -0.01002 | -3.57% | 0.28378 | 0.30429 | 0.26522 | 620,589.00 |
| 11 Abr 2024 | 0.28041 | 0.00304 | 1.10% | 0.27737 | 0.29116 | 0.26936 | 568,429.00 |
| 10 Abr 2024 | 0.27737 | -0.02231 | -7.44% | 0.29968 | 0.30027 | 0.26779 | 362,277.00 |
| 09 Abr 2024 | 0.29968 | -0.0196 | -6.14% | 0.31928 | 0.32518 | 0.29639 | 262,244.00 |
| 08 Abr 2024 | 0.31928 | -0.00874 | -2.66% | 0.32715 | 0.33254 | 0.30782 | 143,181.00 |
| 07 Abr 2024 | 0.32802 | 0.0016 | 0.49% | 0.32642 | 0.33326 | 0.32256 | 401,612.00 |
| 06 Abr 2024 | 0.32642 | 0.02062 | 6.74% | 0.3058 | 0.32773 | 0.2958 | 318,561.00 |
| 05 Abr 2024 | 0.3058 | 0.0003 | 0.10% | 0.3055 | 0.31112 | 0.28219 | 267,397.00 |
| 04 Abr 2024 | 0.3055 | 0.00525 | 1.75% | 0.30025 | 0.3187 | 0.28839 | 396,440.00 |
| 03 Abr 2024 | 0.30025 | 0.03414 | 12.83% | 0.26611 | 0.3049 | 0.26608 | 241,546.00 |
| 02 Abr 2024 | 0.26611 | -0.01539 | -5.47% | 0.2815 | 0.28329 | 0.2623 | 168,594.00 |
| 01 Abr 2024 | 0.2815 | -0.00111 | -0.39% | 0.28277 | 0.30548 | 0.2758 | 322,344.00 |
| 31 Mar 2024 | 0.28261 | 0.01183 | 4.37% | 0.27078 | 0.28663 | 0.26824 | 127,024.00 |
| 30 Mar 2024 | 0.27078 | -0.00612 | -2.21% | 0.2769 | 0.28026 | 0.2688 | 204,445.00 |
| 29 Mar 2024 | 0.2769 | 0.01667 | 6.41% | 0.26023 | 0.28416 | 0.25608 | 275,057.00 |
| 28 Mar 2024 | 0.26023 | 0.01331 | 5.39% | 0.24692 | 0.26748 | 0.24692 | 270,957.00 |
| 27 Mar 2024 | 0.24692 | 0.0004 | 0.16% | 0.24468 | 0.25766 | 0.24086 | 426,628.00 |
| 26 Mar 2024 | 0.24652 | -0.00345 | -1.38% | 0.24937 | 0.2527 | 0.24324 | 287,266.00 |
| 25 Mar 2024 | 0.24997 | -0.01873 | -6.97% | 0.27006 | 0.27104 | 0.24928 | 288,662.00 |
| 24 Mar 2024 | 0.2687 | -0.01196 | -4.26% | 0.2805 | 0.28253 | 0.26509 | 163,959.00 |
| 23 Mar 2024 | 0.28066 | -0.00361 | -1.27% | 0.28566 | 0.29749 | 0.27854 | 190,295.00 |
| 22 Mar 2024 | 0.28427 | -0.01231 | -4.15% | 0.29658 | 0.30484 | 0.28351 | 173,522.00 |
| 21 Mar 2024 | 0.29658 | 0.00287 | 0.98% | 0.2972 | 0.31273 | 0.29396 | 290,540.00 |
| 20 Mar 2024 | 0.29371 | 0.0052 | 1.80% | 0.28508 | 0.29457 | 0.27351 | 247,328.00 |
| 19 Mar 2024 | 0.28851 | -0.01791 | -5.84% | 0.31006 | 0.31457 | 0.28435 | 652,467.00 |
| 18 Mar 2024 | 0.30642 | -0.03091 | -9.16% | 0.33683 | 0.36805 | 0.3033 | 315,029.00 |
| 17 Mar 2024 | 0.33733 | 0.05326 | 18.75% | 0.28407 | 0.34927 | 0.28363 | 305,362.00 |
| 16 Mar 2024 | 0.28407 | -0.00118 | -0.41% | 0.28525 | 0.30023 | 0.26459 | 247,886.00 |
| 15 Mar 2024 | 0.28525 | -0.02377 | -7.69% | 0.3088 | 0.32019 | 0.26306 | 391,724.00 |
| 14 Mar 2024 | 0.30902 | -0.00562 | -1.79% | 0.31445 | 0.34448 | 0.30689 | 168,434.00 |
| 13 Mar 2024 | 0.31464 | 0.01673 | 5.62% | 0.29791 | 0.31993 | 0.29141 | 277,135.00 |
| 12 Mar 2024 | 0.29791 | -0.0137 | -4.40% | 0.31161 | 0.3219 | 0.29253 | 244,813.00 |
| 11 Mar 2024 | 0.31161 | 0.01104 | 3.67% | 0.30046 | 0.31681 | 0.29507 | 208,631.00 |
| 10 Mar 2024 | 0.30057 | -0.02035 | -6.34% | 0.32092 | 0.33076 | 0.29498 | 259,648.00 |
| 09 Mar 2024 | 0.32092 | -0.00391 | -1.20% | 0.32483 | 0.33044 | 0.32092 | 97,947.00 |
| 08 Mar 2024 | 0.32483 | 0.01556 | 5.03% | 0.31005 | 0.3339 | 0.309 | 212,748.00 |
| 07 Mar 2024 | 0.30927 | 0.00271 | 0.88% | 0.30649 | 0.31743 | 0.28958 | 320,088.00 |
| 06 Mar 2024 | 0.30656 | 0.05004 | 19.51% | 0.25652 | 0.31802 | 0.25652 | 299,310.00 |
| 05 Mar 2024 | 0.25652 | 0.01048 | 4.26% | 0.24604 | 0.272 | 0.24063 | 220,460.00 |
| 04 Mar 2024 | 0.24604 | 0.0022 | 0.90% | 0.24555 | 0.25079 | 0.23724 | 145,814.00 |
| 03 Mar 2024 | 0.24384 | 0.01918 | 8.54% | 0.22466 | 0.24421 | 0.22215 | 241,639.00 |
| 02 Mar 2024 | 0.22466 | -0.01679 | -6.95% | 0.24108 | 0.24982 | 0.22162 | 299,953.00 |
