AGIXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 1.05 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 May 2024 | 1.05 | 0.070 | 7.28% | 1.01 | 1.07 | 0.9975 | 1,411.00 |
20 May 2024 | 0.97877 | 0.14072 | 16.79% | 0.92068 | 0.98661 | 0.9074 | 1,761.00 |
19 May 2024 | 0.83805 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 May 2024 | 0.83805 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 May 2024 | 0.83805 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 May 2024 | 0.83805 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 May 2024 | 0.83805 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 May 2024 | 0.83805 | -0.05525 | -6.18% | 0.88986 | 0.89065 | 0.83472 | 2,369.00 |
13 May 2024 | 0.8933 | -0.05476 | -5.78% | 0.89764 | 0.94436 | 0.85471 | 3,051.00 |
12 May 2024 | 0.94806 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 May 2024 | 0.94806 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 0.94806 | -0.00349 | -0.37% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 May 2024 | 0.95155 | -0.03776 | -3.82% | 0.89764 | 0.9643 | 0.89422 | 992.00 |
08 May 2024 | 0.98931 | 0.02761 | 2.87% | 0.98929 | 0.98931 | 0.98849 | 23.00 |
07 May 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 May 2024 | 0.9617 | 0.15887 | 19.79% | 0.88739 | 0.97182 | 0.88638 | 412.00 |
05 May 2024 | 0.80283 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 0.80283 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 0.80283 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 0.80283 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 0.80283 | -0.15887 | -16.52% | 0.80344 | 0.80344 | 0.80233 | 3.00 |
30 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Abr 2024 | 0.9617 | -0.03376 | -3.39% | 0.88739 | 0.97182 | 0.88638 | 412.00 |
28 Abr 2024 | 0.99546 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 0.99546 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 0.99546 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 0.99546 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 0.99546 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Abr 2024 | 0.99546 | 0.00924 | 0.94% | 0.99549 | 0.99562 | 0.99546 | 3.00 |
22 Abr 2024 | 0.98622 | 0.19764 | 25.06% | 0.88739 | 0.98814 | 0.88638 | 412.00 |
21 Abr 2024 | 0.78858 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 0.78858 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 0.78858 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 0.78858 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 0.78858 | -0.02327 | -2.87% | 0.78858 | 0.78858 | 0.78858 | 1.00 |
16 Abr 2024 | 0.81185 | -0.14985 | -15.58% | 0.8002 | 0.81185 | 0.8002 | 6.00 |
15 Abr 2024 | 0.9617 | -0.0983 | -9.27% | 0.88739 | 0.97182 | 0.88638 | 412.00 |
14 Abr 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Abr 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 1.06 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Abr 2024 | 1.06 | -0.100 | -8.62% | 1.06 | 1.06 | 1.06 | 3.00 |
08 Abr 2024 | 1.16 | 0.200 | 20.62% | 0.88739 | 1.16 | 0.88638 | 423.00 |
07 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Abr 2024 | 0.9617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Abr 2024 | 0.9617 | -0.2083 | -17.80% | 1.30 | 1.32 | 1.29 | 412.00 |
31 Mar 2024 | 1.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 1.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 1.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 1.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Mar 2024 | 1.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Mar 2024 | 1.17 | 0.020 | 1.74% | 1.18 | 1.23 | 1.17 | 238.00 |
25 Mar 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.15 | 1.12 | 426.00 |
24 Mar 2024 | 1.12 | 0.060 | 5.54% | 1.06 | 1.12 | 1.06 | 9.00 |
23 Mar 2024 | 1.06 | 0.040 | 4.04% | 1.06 | 1.07 | 1.06 | 658,866.00 |
22 Mar 2024 | 1.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Mar 2024 | 1.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Mar 2024 | 1.02 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Mar 2024 | 1.02 | -0.030 | -2.86% | 0.92698 | 1.02 | 0.92698 | 14.00 |
18 Mar 2024 | 1.05 | -0.060 | -5.41% | 1.13 | 1.13 | 1.05 | 442.00 |
17 Mar 2024 | 1.11 | 0.090 | 8.82% | 1.11 | 1.11 | 1.11 | 107.00 |
16 Mar 2024 | 1.02 | 0.060 | 6.06% | 1.14 | 1.14 | 1.02 | 111.00 |
15 Mar 2024 | 0.9617 | -0.2683 | -21.81% | 0.88739 | 0.97182 | 0.88638 | 412.00 |
14 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.18 | 0.00 |
13 Mar 2024 | 1.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Mar 2024 | 1.23 | -0.010 | -0.81% | 1.23 | 1.23 | 1.23 | 211.00 |
11 Mar 2024 | 1.24 | 0.060 | 5.08% | 0.88739 | 1.29 | 0.88638 | 3,420.00 |
10 Mar 2024 | 1.18 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Mar 2024 | 1.18 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 1.18 | 0.040 | 3.51% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Mar 2024 | 1.14 | 0.180 | 18.59% | 1.13 | 1.24 | 1.13 | 3,026.00 |
06 Mar 2024 | 0.96128 | 0.70394 | 273.54% | 0.88739 | 0.97182 | 0.88638 | 1,113.00 |
05 Mar 2024 | 0.25734 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Mar 2024 | 0.25734 | -0.41199 | -61.55% | 0.25734 | 0.25783 | 0.25734 | 2.00 |
03 Mar 2024 | 0.66933 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Mar 2024 | 0.66933 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Mar 2024 | 0.66933 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Feb 2024 | 0.66933 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Feb 2024 | 0.66933 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Feb 2024 | 0.66933 | -0.06695 | -9.09% | 0.71665 | 0.7217 | 0.66924 | 24.00 |
26 Feb 2024 | 0.73628 | 0.19967 | 37.21% | 0.74986 | 0.7514 | 0.73598 | 167.00 |
25 Feb 2024 | 0.53661 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Feb 2024 | 0.53661 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Feb 2024 | 0.53661 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |