ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,018.39
-0.34%
Dow Jones
37,903.29
0.23%
US Dollar vs MXN
16.9471
-1.20%
Brent Oil
83.54
-2.74%
Bitcoin
57,977.69
-4.33%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Aha Knowledge Token (Criptodivisas:AHTKEUR)

  6. Aha Knowledge Token (Criptodivisas:AHTKEUR) Histórico

AHTKEUR Aha Knowledge Token

0.005948
-0.000304 (-4.86%)
19:02:15 - Datos en tiempo real

AHTKEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Abr 2024 0.00628 -0.000271 -4.14% 0.006548 0.006636 0.006108 5,090.00
29 Abr 2024 0.00655 0.000076 1.17% 0.010002 0.01011 0.003299 633,990.00
28 Abr 2024 0.006475 -0.000053 -0.81% 0.006536 0.006614 0.00646 0.00
27 Abr 2024 0.006528 -0.000037 -0.56% 0.00656 0.006567 0.006438 2,052.00
26 Abr 2024 0.006565 -0.00005 -0.76% 0.006617 0.006654 0.006522 22,455.00
25 Abr 2024 0.006615 -0.0006 -8.32% 0.007212 0.007253 0.006464 31,362.00
24 Abr 2024 0.007215 -0.000229 -3.08% 0.007464 0.007521 0.007135 11,892.00
23 Abr 2024 0.007444 -0.000089 -1.18% 0.007524 0.007564 0.007405 15,748.00
22 Abr 2024 0.007534 0.000813 12.10% 0.010002 0.01011 0.002827 477,810.00
21 Abr 2024 0.00672 0.00000700 0.10% 0.006697 0.007416 0.006645 168,309.00
20 Abr 2024 0.006713 0.000696 11.56% 0.005982 0.006763 0.005934 755,650.00
19 Abr 2024 0.006017 -0.001146 -16.00% 0.007143 0.007144 0.005929 117,396.00
18 Abr 2024 0.007163 0.000833 13.16% 0.006337 0.007167 0.006269 32,666.00
17 Abr 2024 0.006331 -0.00027 -4.09% 0.006613 0.00668 0.006178 53,514.00
16 Abr 2024 0.0066 0.000033 0.50% 0.006573 0.00719 0.006393 69,719.00
15 Abr 2024 0.006567 -0.000223 -3.28% 0.010002 0.01011 0.006489 559,155.00
14 Abr 2024 0.006791 0.00000800 0.12% 0.006689 0.006931 0.006486 98,531.00
13 Abr 2024 0.006783 -0.000811 -10.68% 0.007603 0.007719 0.006448 182,374.00
12 Abr 2024 0.007594 -0.000244 -3.11% 0.007845 0.007984 0.007433 559,894.00
11 Abr 2024 0.007838 -0.000698 -8.18% 0.00852 0.008618 0.007789 47,593.00
10 Abr 2024 0.008536 0.000245 2.95% 0.008284 0.0086 0.007505 41,972.00
09 Abr 2024 0.008292 -0.000275 -3.21% 0.008569 0.009137 0.008188 75,033.00
08 Abr 2024 0.008566 0.000232 2.78% 0.010002 0.01011 0.00836 473,542.00
07 Abr 2024 0.008334 0.000053 0.64% 0.008267 0.008373 0.007671 63,064.00
06 Abr 2024 0.008281 0.000121 1.48% 0.008132 0.008353 0.007496 116,543.00
05 Abr 2024 0.008161 -0.000054 -0.66% 0.008223 0.008245 0.007392 329,267.00
04 Abr 2024 0.008214 0.000271 3.41% 0.007914 0.00829 0.007818 0.00
03 Abr 2024 0.007944 0.000031 0.39% 0.007921 0.008669 0.007809 40,662.00
02 Abr 2024 0.007913 -0.000539 -6.38% 0.008436 0.008436 0.007212 77,380.00
01 Abr 2024 0.008452 -0.000137 -1.60% 0.010002 0.01011 0.008269 828,929.00
31 Mar 2024 0.008589 0.000189 2.25% 0.0084 0.009105 0.0084 217,533.00
30 Mar 2024 0.0084 -0.000673 -7.42% 0.009093 0.009123 0.008397 11,054.00
29 Mar 2024 0.009073 -0.000099 -1.08% 0.009184 0.009205 0.008416 76,261.00
28 Mar 2024 0.009172 0.000225 2.52% 0.00899 0.009264 0.008927 79,776.00
27 Mar 2024 0.008946 -0.000743 -7.67% 0.009678 0.009791 0.008348 473,542.00
26 Mar 2024 0.009689 0.000685 7.60% 0.009006 0.009728 0.008977 291,549.00
25 Mar 2024 0.009005 -0.000332 -3.56% 0.010002 0.01011 0.008032 2,629,098.00
24 Mar 2024 0.009336 0.001 12.00% 0.008316 0.009362 0.00831 66,370.00
23 Mar 2024 0.008336 0.000102 1.24% 0.008261 0.008551 0.008175 176,950.00
22 Mar 2024 0.008234 -0.000207 -2.45% 0.008476 0.008493 0.007692 56,461.00
21 Mar 2024 0.008441 -0.000255 -2.93% 0.008683 0.009093 0.007788 212,059.00
20 Mar 2024 0.008696 0.001261 16.96% 0.007422 0.008734 0.007271 21,446.00
19 Mar 2024 0.007435 -0.000664 -8.20% 0.008102 0.008149 0.007362 201,229.00
18 Mar 2024 0.008099 -0.001324 -14.05% 0.010002 0.01011 0.003299 2,495,413.00
17 Mar 2024 0.009422 0.000998 11.85% 0.008392 0.009441 0.0078 171,555.00
16 Mar 2024 0.008424 -0.00054 -6.02% 0.008957 0.009651 0.008362 439,108.00
15 Mar 2024 0.008965 -0.000914 -9.25% 0.010002 0.011226 0.008586 3,552,837.00
14 Mar 2024 0.009879 -0.000133 -1.33% 0.010002 0.01011 0.00917 645,866.00
13 Mar 2024 0.010012 -0.000456 -4.36% 0.010488 0.010696 0.009856 153,114.00
12 Mar 2024 0.010468 0.000644 6.56% 0.009818 0.01064 0.009653 157,850.00
11 Mar 2024 0.009824 -0.000906 -8.44% 0.007994 0.010388 0.007321 2,860,194.00
10 Mar 2024 0.01073 0.001969 22.48% 0.010012 0.012107 0.010004 1,747,231.00
09 Mar 2024 0.008761 0.000028 0.32% 0.008749 0.008787 0.008703 0.00
08 Mar 2024 0.008733 0.000165 1.92% 0.008564 0.009223 0.008492 64,480.00
07 Mar 2024 0.008568 0.000072 0.85% 0.008489 0.009351 0.008452 70,701.00
06 Mar 2024 0.008496 0.000181 2.17% 0.008222 0.008872 0.007807 1,492,038.00
05 Mar 2024 0.008315 -0.001666 -16.69% 0.010039 0.010075 0.006964 4,032,564.00
04 Mar 2024 0.009982 0.001267 14.53% 0.007994 0.010056 0.007321 139,601.00
03 Mar 2024 0.008715 0.00013 1.51% 0.009136 0.009145 0.008494 1,261,420.00
02 Mar 2024 0.008585 -0.000641 -6.95% 0.009202 0.009214 0.008527 225,155.00
01 Mar 2024 0.009226 0.000715 8.40% 0.008476 0.009304 0.007897 279,927.00
29 Feb 2024 0.008511 0.000451 5.60% 0.007994 0.008784 0.007289 122,924.00
28 Feb 2024 0.00806 0.000706 9.60% 0.007358 0.00823 0.007329 247,214.00
27 Feb 2024 0.007354 -0.000149 -1.99% 0.007516 0.007816 0.007185 92,189.00
26 Feb 2024 0.007502 0.000327 4.56% 0.00678 0.007557 0.003534 19,224.00
25 Feb 2024 0.007175 -0.000444 -5.83% 0.00762 0.007676 0.007162 84,958.00
24 Feb 2024 0.007619 0.00057 8.09% 0.007035 0.007643 0.007035 128,713.00
23 Feb 2024 0.007049 -0.000055 -0.77% 0.007111 0.007553 0.007006 19,164.00
22 Feb 2024 0.007104 -0.000087 -1.21% 0.007177 0.007212 0.007062 46,664.00
21 Feb 2024 0.007191 -0.000067 -0.92% 0.007259 0.00727 0.007034 207,009.00
20 Feb 2024 0.007258 0.000054 0.75% 0.007691 0.008654 0.007056 1,447,630.00
19 Feb 2024 0.007205 -0.000044 -0.61% 0.00678 0.007787 0.006737 57,400.00
18 Feb 2024 0.007249 0.000045 0.62% 0.007191 0.007672 0.00713 28,870.00
17 Feb 2024 0.007204 -0.000064 -0.88% 0.007264 0.007268 0.007047 757,288.00
16 Feb 2024 0.007268 0.000029 0.40% 0.007232 0.00733 0.007198 22,026.00
15 Feb 2024 0.007239 -0.000011 -0.15% 0.007255 0.007356 0.006735 60,452.00
14 Feb 2024 0.00725 -0.000175 -2.36% 0.007423 0.007719 0.007154 13,052.00
13 Feb 2024 0.007425 0.000015 0.20% 0.007398 0.007467 0.007213 4,633.00
12 Feb 2024 0.00741 -0.000145 -1.92% 0.00678 0.007844 0.006737 24,604.00
11 Feb 2024 0.007555 0.000505 7.16% 0.007478 0.007618 0.007474 13,807.00
10 Feb 2024 0.00705 0.000148 2.15% 0.006915 0.007115 0.006848 30,328.00
09 Feb 2024 0.006902 -0.000248 -3.47% 0.007163 0.007495 0.006902 127,333.00
08 Feb 2024 0.00715 0.000167 2.40% 0.006991 0.007185 0.006989 28,666.00
07 Feb 2024 0.006983 -0.000229 -3.18% 0.006815 0.007988 0.00678 290,864.00
06 Feb 2024 0.007212 0.00006 0.84% 0.007155 0.007228 0.006792 35,399.00
05 Feb 2024 0.007151 0.000439 6.55% 0.00678 0.008025 0.006737 1,745,082.00
04 Feb 2024 0.006712 -0.000063 -0.93% 0.00678 0.00717 0.006681 37,979.00
03 Feb 2024 0.006775 0.000378 5.92% 0.006803 0.007218 0.006766 275,998.00
02 Feb 2024 0.006397 0.000455 7.65% 0.005947 0.006428 0.005944 261,149.00
01 Feb 2024 0.005942 -0.000365 -5.79% 0.006306 0.007439 0.005916 1,007,714.00

Su Consulta Reciente

COIN
AHTKEUR
Aha Knowledge Token
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados