Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AGIXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.000244 | -0.000012 | -4.69% | 0.000256 | 0.000257 | 0.000241 | 36,054.00 |
| 25 May 2024 | 0.000256 | -0.00000200 | -0.77% | 0.000257 | 0.000262 | 0.000255 | 13,695.00 |
| 24 May 2024 | 0.000258 | -0.00000500 | -1.90% | 0.000263 | 0.000264 | 0.000257 | 11,169.00 |
| 23 May 2024 | 0.000263 | -0.000022 | -7.72% | 0.000285 | 0.000286 | 0.000239 | 84,701.00 |
| 22 May 2024 | 0.000285 | 0.00000800 | 2.88% | 0.000277 | 0.0003 | 0.000274 | 68,415.00 |
| 21 May 2024 | 0.000277 | -0.00000054 | -0.19% | 0.000278 | 0.000293 | 0.000272 | 52,178.00 |
| 20 May 2024 | 0.000278 | -0.000022 | -7.35% | 0.000298 | 0.000318 | 0.000276 | 344,836.00 |
| 19 May 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000305 | 0.000311 | 0.000298 | 11,552.00 |
| 18 May 2024 | 0.000305 | -0.00001 | -3.17% | 0.000315 | 0.000324 | 0.000303 | 14,223.00 |
| 17 May 2024 | 0.000316 | -0.00000700 | -2.17% | 0.000323 | 0.000324 | 0.000306 | 33,191.00 |
| 16 May 2024 | 0.000323 | 0.000011 | 3.53% | 0.000308 | 0.000324 | 0.000306 | 31,890.00 |
| 15 May 2024 | 0.000311 | 0.00002 | 6.87% | 0.000289 | 0.000323 | 0.000285 | 28,607.00 |
| 14 May 2024 | 0.000291 | -0.000012 | -3.96% | 0.000303 | 0.000303 | 0.000289 | 23,855.00 |
| 13 May 2024 | 0.000303 | -0.00000800 | -2.57% | 0.000309 | 0.000312 | 0.000295 | 330,641.00 |
| 12 May 2024 | 0.000311 | -0.00000500 | -1.58% | 0.000317 | 0.000328 | 0.000308 | 4,252.00 |
| 11 May 2024 | 0.000317 | 0.00000008 | 0.03% | 0.000317 | 0.000329 | 0.000308 | 9,025.00 |
| 10 May 2024 | 0.000317 | 0.00000400 | 1.28% | 0.000313 | 0.000326 | 0.000302 | 23,587.00 |
| 09 May 2024 | 0.000313 | 0.000011 | 3.65% | 0.000301 | 0.000318 | 0.0003 | 22,359.00 |
| 08 May 2024 | 0.000301 | -0.000019 | -5.92% | 0.000321 | 0.000327 | 0.0003 | 12,717.00 |
| 07 May 2024 | 0.000321 | -0.00000056 | -0.17% | 0.000319 | 0.000337 | 0.000319 | 25,970.00 |
| 06 May 2024 | 0.000321 | 0.00001 | 3.21% | 0.000311 | 0.000326 | 0.000308 | 309,337.00 |
| 05 May 2024 | 0.000311 | 0.000025 | 8.75% | 0.000285 | 0.000313 | 0.00028 | 44,669.00 |
| 04 May 2024 | 0.000286 | -0.00000054 | -0.19% | 0.000286 | 0.000306 | 0.000282 | 28,807.00 |
| 03 May 2024 | 0.000286 | 0.000011 | 3.99% | 0.000276 | 0.00029 | 0.000272 | 41,342.00 |
| 02 May 2024 | 0.000276 | 0.00000021 | 0.08% | 0.000276 | 0.000284 | 0.000267 | 9,314.00 |
| 01 May 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000273 | 0.000281 | 0.000267 | 36,738.00 |
| 30 Abr 2024 | 0.000272 | -0.00000400 | -1.45% | 0.000276 | 0.000307 | 0.000264 | 24,950.00 |
| 29 Abr 2024 | 0.000276 | 0.00000500 | 1.85% | 0.000268 | 0.000277 | 0.000267 | 322,313.00 |
| 28 Abr 2024 | 0.000271 | -0.00000200 | -0.74% | 0.000272 | 0.000282 | 0.000268 | 7,389.00 |
| 27 Abr 2024 | 0.000272 | -0.00000800 | -2.86% | 0.00028 | 0.000285 | 0.000267 | 18,833.00 |
| 26 Abr 2024 | 0.00028 | -0.000015 | -5.09% | 0.000295 | 0.000296 | 0.00028 | 7,891.00 |
| 25 Abr 2024 | 0.000295 | -0.00000700 | -2.32% | 0.000302 | 0.000309 | 0.000289 | 8,895.00 |
| 24 Abr 2024 | 0.000302 | -0.00000900 | -2.89% | 0.000311 | 0.000327 | 0.000297 | 26,580.00 |
| 23 Abr 2024 | 0.000311 | 0.00000300 | 0.97% | 0.000312 | 0.00033 | 0.0003 | 19,605.00 |
| 22 Abr 2024 | 0.000308 | -0.00000300 | -0.97% | 0.000315 | 0.000319 | 0.000305 | 308,756.00 |
| 21 Abr 2024 | 0.000311 | -0.00000500 | -1.59% | 0.000315 | 0.000321 | 0.000306 | 12,353.00 |
| 20 Abr 2024 | 0.000315 | 0.00003 | 10.50% | 0.000282 | 0.000319 | 0.000267 | 52,565.00 |
| 19 Abr 2024 | 0.000286 | 0.000012 | 4.39% | 0.000273 | 0.000287 | 0.000267 | 11,757.00 |
| 18 Abr 2024 | 0.000273 | 0.00000300 | 1.11% | 0.000271 | 0.000279 | 0.000264 | 12,460.00 |
| 17 Abr 2024 | 0.000271 | -0.00000900 | -3.22% | 0.000277 | 0.000282 | 0.000261 | 16,636.00 |
| 16 Abr 2024 | 0.000279 | 0.00000900 | 3.33% | 0.000269 | 0.000279 | 0.000263 | 74,041.00 |
| 15 Abr 2024 | 0.000271 | -0.000012 | -4.25% | 0.000278 | 0.000288 | 0.000119 | 335,393.00 |
| 14 Abr 2024 | 0.000282 | 0.000041 | 16.97% | 0.000242 | 0.000283 | 0.000242 | 79,329.00 |
| 13 Abr 2024 | 0.000242 | -0.000022 | -8.36% | 0.000263 | 0.000271 | 0.000217 | 67,251.00 |
| 12 Abr 2024 | 0.000263 | -0.000031 | -10.55% | 0.000294 | 0.000298 | 0.000222 | 32,985.00 |
| 11 Abr 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000297 | 0.000301 | 0.00029 | 6,129.00 |
| 10 Abr 2024 | 0.000297 | -0.00000400 | -1.33% | 0.000301 | 0.000309 | 0.000282 | 13,734.00 |
| 09 Abr 2024 | 0.000301 | -0.000012 | -3.84% | 0.00031 | 0.000313 | 0.000294 | 7,310.00 |
| 08 Abr 2024 | 0.000312 | -0.00000800 | -2.50% | 0.000319 | 0.000405 | 0.000304 | 318,121.00 |
| 07 Abr 2024 | 0.000321 | 0.00000600 | 1.91% | 0.000319 | 0.000336 | 0.000313 | 13,423.00 |
| 06 Abr 2024 | 0.000315 | -0.00000048 | -0.15% | 0.000314 | 0.000327 | 0.000301 | 9,696.00 |
| 05 Abr 2024 | 0.000315 | -0.000016 | -4.82% | 0.000332 | 0.000332 | 0.000306 | 21,648.00 |
| 04 Abr 2024 | 0.000332 | 0.000015 | 4.74% | 0.00031 | 0.000344 | 0.00031 | 45,566.00 |
| 03 Abr 2024 | 0.000317 | -0.000014 | -4.23% | 0.000331 | 0.000336 | 0.000264 | 24,758.00 |
| 02 Abr 2024 | 0.000331 | -0.00000900 | -2.64% | 0.00034 | 0.000343 | 0.000318 | 12,535.00 |
| 01 Abr 2024 | 0.00034 | -0.00000300 | -0.87% | 0.000347 | 0.000358 | 0.000333 | 308,117.00 |
| 31 Mar 2024 | 0.000344 | -0.000029 | -7.79% | 0.000372 | 0.000376 | 0.000343 | 35,082.00 |
| 30 Mar 2024 | 0.000372 | -0.00000400 | -1.06% | 0.000371 | 0.000379 | 0.000349 | 7,542.00 |
| 29 Mar 2024 | 0.000376 | -0.000012 | -3.09% | 0.000388 | 0.000399 | 0.000368 | 35,128.00 |
| 28 Mar 2024 | 0.000388 | 0.000021 | 5.72% | 0.000367 | 0.000409 | 0.000332 | 56,372.00 |
| 27 Mar 2024 | 0.000367 | 0.000038 | 11.52% | 0.00033 | 0.000398 | 0.000317 | 168,022.00 |
| 26 Mar 2024 | 0.00033 | 0.00000600 | 1.85% | 0.000324 | 0.000344 | 0.000324 | 59,256.00 |
| 25 Mar 2024 | 0.000324 | -0.00000500 | -1.52% | 0.000323 | 0.000344 | 0.000317 | 362,676.00 |
| 24 Mar 2024 | 0.000328 | 0.000018 | 5.79% | 0.000312 | 0.000331 | 0.000307 | 19,659.00 |
| 23 Mar 2024 | 0.000311 | 0.00000700 | 2.30% | 0.000304 | 0.000328 | 0.000304 | 13,668.00 |
| 22 Mar 2024 | 0.000304 | 0.00000600 | 2.02% | 0.000297 | 0.000314 | 0.000295 | 29,898.00 |
| 21 Mar 2024 | 0.000297 | -0.000018 | -5.71% | 0.000315 | 0.000315 | 0.000297 | 14,316.00 |
| 20 Mar 2024 | 0.000315 | 0.00000700 | 2.27% | 0.000312 | 0.000333 | 0.000309 | 51,082.00 |
| 19 Mar 2024 | 0.000308 | 0.000011 | 3.70% | 0.000297 | 0.000323 | 0.000275 | 46,969.00 |
| 18 Mar 2024 | 0.000297 | -0.000027 | -8.33% | 0.000322 | 0.000334 | 0.000297 | 331,607.00 |
| 17 Mar 2024 | 0.000324 | 0.000039 | 13.66% | 0.000287 | 0.000345 | 0.000282 | 84,387.00 |
| 16 Mar 2024 | 0.000285 | -0.000023 | -7.46% | 0.000307 | 0.00032 | 0.000268 | 57,122.00 |
| 15 Mar 2024 | 0.000308 | -0.000025 | -7.51% | 0.00033 | 0.000332 | 0.000277 | 437,792.00 |
| 14 Mar 2024 | 0.000333 | 0.000034 | 11.36% | 0.000303 | 0.000342 | 0.000276 | 67,057.00 |
| 13 Mar 2024 | 0.000299 | -0.000013 | -4.17% | 0.000309 | 0.000313 | 0.000293 | 21,754.00 |
| 12 Mar 2024 | 0.000312 | 0.000011 | 3.65% | 0.000306 | 0.000331 | 0.000118 | 93,493.00 |
| 11 Mar 2024 | 0.000301 | -0.000032 | -9.61% | 0.000335 | 0.000348 | 0.000301 | 367,658.00 |
| 10 Mar 2024 | 0.000333 | -0.000014 | -4.04% | 0.000355 | 0.000377 | 0.000316 | 80,184.00 |
| 09 Mar 2024 | 0.000346 | 0.000036 | 11.61% | 0.000308 | 0.000356 | 0.000304 | 124,678.00 |
| 08 Mar 2024 | 0.00031 | 0.00000600 | 1.97% | 0.000305 | 0.000327 | 0.00027 | 263,561.00 |
| 07 Mar 2024 | 0.000304 | 0.000017 | 5.92% | 0.000287 | 0.000329 | 0.000275 | 266,744.00 |
| 06 Mar 2024 | 0.000287 | 0.000058 | 25.24% | 0.000229 | 0.000296 | 0.000206 | 278,160.00 |
| 05 Mar 2024 | 0.00023 | -0.000015 | -6.11% | 0.000245 | 0.000306 | 0.000199 | 126,639.00 |
| 04 Mar 2024 | 0.000245 | -0.000017 | -6.48% | 0.000262 | 0.000279 | 0.000237 | 440,864.00 |
| 03 Mar 2024 | 0.000262 | -0.000019 | -6.76% | 0.000277 | 0.000303 | 0.000245 | 195,447.00 |
| 02 Mar 2024 | 0.000281 | 0.000014 | 5.25% | 0.000265 | 0.000298 | 0.000231 | 278,338.00 |
| 01 Mar 2024 | 0.000267 | 0.000056 | 26.57% | 0.000208 | 0.000339 | 0.000185 | 382,096.00 |
| 29 Feb 2024 | 0.000211 | -0.00000800 | -3.66% | 0.000219 | 0.000312 | 0.000201 | 105,590.00 |
| 28 Feb 2024 | 0.000218 | 0.000014 | 6.84% | 0.000205 | 0.000235 | 0.00019 | 221,226.00 |
| 27 Feb 2024 | 0.000205 | -0.000023 | -10.08% | 0.000228 | 0.000229 | 0.000162 | 100,397.00 |
