Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AITECHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.18396 | -0.01161 | -5.94% | 0.19554 | 0.20043 | 0.17786 | 859,815.00 |
| 06 Jun 2024 | 0.19557 | -0.00992 | -4.83% | 0.20491 | 0.20605 | 0.19111 | 692,616.00 |
| 05 Jun 2024 | 0.20549 | 0.01853 | 9.91% | 0.17056 | 0.22147 | 0.16187 | 1,900,774.00 |
| 04 Jun 2024 | 0.18696 | 0.01674 | 9.83% | 0.17056 | 0.18968 | 0.16187 | 1,449,286.00 |
| 03 Jun 2024 | 0.17022 | -0.00012 | -0.07% | 0.17041 | 0.17545 | 0.16378 | 1,557,494.00 |
| 02 Jun 2024 | 0.17034 | 0.00398 | 2.39% | 0.16566 | 0.17491 | 0.1612 | 1,388,064.00 |
| 01 Jun 2024 | 0.16636 | -0.00275 | -1.63% | 0.16957 | 0.17049 | 0.16324 | 988,986.00 |
| 31 May 2024 | 0.16911 | -0.01108 | -6.15% | 0.17939 | 0.18005 | 0.16679 | 1,389,926.00 |
| 30 May 2024 | 0.18019 | 0.01238 | 7.38% | 0.16771 | 0.18501 | 0.16461 | 1,300,574.00 |
| 29 May 2024 | 0.16781 | 0.00379 | 2.31% | 0.16396 | 0.17942 | 0.16221 | 1,576,357.00 |
| 28 May 2024 | 0.16402 | -0.00571 | -3.36% | 0.16915 | 0.17713 | 0.15952 | 1,446,219.00 |
| 27 May 2024 | 0.16973 | 0.00348 | 2.09% | 0.16614 | 0.1722 | 0.15683 | 952,180.00 |
| 26 May 2024 | 0.16625 | -0.00523 | -3.05% | 0.17106 | 0.17146 | 0.16233 | 1,168,325.00 |
| 25 May 2024 | 0.17148 | -0.00364 | -2.08% | 0.17579 | 0.17995 | 0.16838 | 1,015,196.00 |
| 24 May 2024 | 0.17512 | -0.00393 | -2.19% | 0.17884 | 0.18012 | 0.16961 | 1,091,601.00 |
| 23 May 2024 | 0.17905 | -0.01805 | -9.16% | 0.19688 | 0.19705 | 0.17754 | 1,204,706.00 |
| 22 May 2024 | 0.1971 | 0.00889 | 4.72% | 0.18807 | 0.19797 | 0.18746 | 1,254,389.00 |
| 21 May 2024 | 0.18821 | 0.00811 | 4.50% | 0.17911 | 0.19833 | 0.17525 | 1,109,164.00 |
| 20 May 2024 | 0.1801 | 0.00921 | 5.39% | 0.17134 | 0.181 | 0.16676 | 2,162,378.00 |
| 19 May 2024 | 0.17089 | -0.00717 | -4.03% | 0.17765 | 0.17886 | 0.1688 | 1,019,010.00 |
| 18 May 2024 | 0.17806 | -0.0025 | -1.38% | 0.18045 | 0.18343 | 0.17305 | 1,145,131.00 |
| 17 May 2024 | 0.18056 | 0.00816 | 4.73% | 0.17176 | 0.18152 | 0.169879 | 1,209,752.00 |
| 16 May 2024 | 0.1724 | -0.00557 | -3.13% | 0.17695 | 0.178769 | 0.16048 | 1,263,054.00 |
| 15 May 2024 | 0.17797 | 0.01148 | 6.90% | 0.16641 | 0.184731 | 0.161159 | 1,243,973.00 |
| 14 May 2024 | 0.16649 | -0.00018 | -0.11% | 0.16674 | 0.17136 | 0.159882 | 1,222,998.00 |
| 13 May 2024 | 0.16667 | -0.00643 | -3.71% | 0.17306 | 0.174543 | 0.164383 | 1,960,677.00 |
| 12 May 2024 | 0.1731 | -0.00188 | -1.07% | 0.174843 | 0.178951 | 0.16656 | 999,180.00 |
| 11 May 2024 | 0.17498 | -0.00513 | -2.85% | 0.179993 | 0.1819 | 0.17355 | 1,018,517.00 |
| 10 May 2024 | 0.18011 | -0.0035 | -1.91% | 0.183965 | 0.194008 | 0.174177 | 1,119,073.00 |
| 09 May 2024 | 0.18361 | 0.00227 | 1.25% | 0.181299 | 0.187296 | 0.173984 | 1,261,496.00 |
| 08 May 2024 | 0.18134 | -0.0106 | -5.52% | 0.19195 | 0.194639 | 0.17542 | 1,166,265.00 |
| 07 May 2024 | 0.19194 | -0.01218 | -5.97% | 0.20389 | 0.208618 | 0.191301 | 960,918.00 |
| 06 May 2024 | 0.20412 | -0.00389 | -1.87% | 0.20731 | 0.21512 | 0.198687 | 1,082,195.00 |
| 05 May 2024 | 0.20801 | 0.00114 | 0.55% | 0.20728 | 0.215468 | 0.198085 | 1,103,654.00 |
| 04 May 2024 | 0.20687 | -0.00443 | -2.10% | 0.21105 | 0.216184 | 0.20442 | 783,857.00 |
| 03 May 2024 | 0.2113 | 0.00779 | 3.83% | 0.20263 | 0.215023 | 0.1943 | 620,482.00 |
| 02 May 2024 | 0.20351 | 0.01797 | 9.69% | 0.185973 | 0.2072 | 0.18052 | 555,332.00 |
| 01 May 2024 | 0.18554 | 0.01858 | 11.13% | 0.164032 | 0.191134 | 0.1476 | 996,237.00 |
| 30 Abr 2024 | 0.16696 | -0.023423 | -12.30% | 0.19034 | 0.19177 | 0.164 | 1,098,335.00 |
| 29 Abr 2024 | 0.190383 | -0.004139 | -2.13% | 0.22857 | 0.230388 | 0.180098 | 1,157,231.00 |
| 28 Abr 2024 | 0.194522 | -0.003203 | -1.62% | 0.19822 | 0.200799 | 0.19203 | 926,202.00 |
| 27 Abr 2024 | 0.197725 | -0.000325 | -0.16% | 0.19809 | 0.201388 | 0.188979 | 808,528.00 |
| 26 Abr 2024 | 0.19805 | -0.01872 | -8.64% | 0.21661 | 0.21767 | 0.190 | 927,782.00 |
| 25 Abr 2024 | 0.21677 | 0.005926 | 2.81% | 0.21168 | 0.2199 | 0.198679 | 1,053,400.00 |
| 24 Abr 2024 | 0.210844 | -0.018066 | -7.89% | 0.22857 | 0.230388 | 0.20479 | 914,925.00 |
| 23 Abr 2024 | 0.22891 | -0.012165 | -5.05% | 0.24035 | 0.244136 | 0.2242 | 870,263.00 |
| 22 Abr 2024 | 0.241075 | 0.005385 | 2.28% | 0.211384 | 0.245 | 0.19218 | 1,570,151.00 |
| 21 Abr 2024 | 0.23569 | 0.00748 | 3.28% | 0.22928 | 0.2586 | 0.22829 | 954,952.00 |
| 20 Abr 2024 | 0.22821 | 0.01196 | 5.53% | 0.22056 | 0.242119 | 0.21226 | 969,173.00 |
| 19 Abr 2024 | 0.21625 | 0.0059 | 2.80% | 0.211384 | 0.225143 | 0.19218 | 1,208,670.00 |
| 18 Abr 2024 | 0.21035 | 0.01137 | 5.71% | 0.19896 | 0.220311 | 0.18554 | 1,191,816.00 |
| 17 Abr 2024 | 0.19898 | -0.01228 | -5.81% | 0.20898 | 0.214274 | 0.18643 | 694,333.00 |
| 16 Abr 2024 | 0.21126 | -0.00472 | -2.19% | 0.214763 | 0.219678 | 0.191999 | 646,891.00 |
| 15 Abr 2024 | 0.21598 | 0.00562 | 2.67% | 0.2114 | 0.243127 | 0.191721 | 632,349.00 |
| 14 Abr 2024 | 0.21036 | -0.00076 | -0.36% | 0.19406 | 0.21421 | 0.1771 | 796,856.00 |
| 13 Abr 2024 | 0.21112 | 0.02773 | 15.12% | 0.18376 | 0.2114 | 0.15593 | 803,304.00 |
| 12 Abr 2024 | 0.18339 | -0.00496 | -2.63% | 0.19006 | 0.21587 | 0.176002 | 836,920.00 |
| 11 Abr 2024 | 0.18835 | -0.033444 | -15.08% | 0.22261 | 0.22499 | 0.18794 | 752,969.00 |
| 10 Abr 2024 | 0.221794 | -0.008841 | -3.83% | 0.22969 | 0.2393 | 0.19911 | 782,842.00 |
| 09 Abr 2024 | 0.230635 | -0.017455 | -7.04% | 0.24857 | 0.25405 | 0.21108 | 627,627.00 |
| 08 Abr 2024 | 0.24809 | 0.02115 | 9.32% | 0.22837 | 0.270 | 0.20735 | 920,531.00 |
| 07 Abr 2024 | 0.22694 | -0.02222 | -8.92% | 0.24945 | 0.258414 | 0.225372 | 1,264,807.00 |
| 06 Abr 2024 | 0.24916 | -0.004395 | -1.73% | 0.25332 | 0.261346 | 0.24138 | 919,537.00 |
| 05 Abr 2024 | 0.253555 | -0.001678 | -0.66% | 0.25834 | 0.265267 | 0.223 | 1,258,590.00 |
| 04 Abr 2024 | 0.255233 | -0.010767 | -4.05% | 0.2658 | 0.27992 | 0.255 | 1,070,991.00 |
| 03 Abr 2024 | 0.266 | -0.00998 | -3.62% | 0.25973 | 0.300 | 0.2469 | 1,068,683.00 |
| 02 Abr 2024 | 0.27598 | 0.001 | 0.36% | 0.27495 | 0.28145 | 0.247773 | 1,225,185.00 |
| 01 Abr 2024 | 0.27498 | -0.03454 | -11.16% | 0.30316 | 0.30996 | 0.269035 | 1,055,667.00 |
| 31 Mar 2024 | 0.30952 | 0.03187 | 11.48% | 0.27219 | 0.3104 | 0.26861 | 886,193.00 |
| 30 Mar 2024 | 0.27765 | -0.00508 | -1.80% | 0.28207 | 0.37799 | 0.25268 | 888,663.00 |
| 29 Mar 2024 | 0.28273 | -0.00503 | -1.75% | 0.28834 | 0.31937 | 0.27709 | 1,027,927.00 |
| 28 Mar 2024 | 0.28776 | 0.03431 | 13.54% | 0.25026 | 0.306285 | 0.24696 | 1,301,726.00 |
| 27 Mar 2024 | 0.25345 | -0.02603 | -9.31% | 0.282159 | 0.28898 | 0.247986 | 1,403,496.00 |
| 26 Mar 2024 | 0.27948 | -0.02775 | -9.03% | 0.304691 | 0.3076 | 0.26178 | 2,047,802.00 |
| 25 Mar 2024 | 0.30723 | -0.00035 | -0.11% | 0.3055 | 0.3299 | 0.277042 | 2,542,932.00 |
| 24 Mar 2024 | 0.30758 | -0.01141 | -3.58% | 0.320438 | 0.3234 | 0.26418 | 1,723,120.00 |
| 23 Mar 2024 | 0.31899 | 0.00568 | 1.81% | 0.312857 | 0.346151 | 0.30498 | 1,472,795.00 |
| 22 Mar 2024 | 0.31331 | -0.00929 | -2.88% | 0.31813 | 0.34304 | 0.30501 | 1,667,563.00 |
| 21 Mar 2024 | 0.3226 | -0.0018 | -0.55% | 0.325403 | 0.34996 | 0.30008 | 1,444,545.00 |
| 20 Mar 2024 | 0.3244 | 0.03347 | 11.50% | 0.30932 | 0.37954 | 0.26659 | 2,271,870.00 |
| 19 Mar 2024 | 0.29093 | -0.045646 | -13.56% | 0.32317 | 0.37129 | 0.2678 | 2,029,649.00 |
| 18 Mar 2024 | 0.336576 | -0.056692 | -14.42% | 0.389697 | 0.42936 | 0.30505 | 1,249,139.00 |
| 17 Mar 2024 | 0.393268 | 0.080788 | 25.85% | 0.30448 | 0.42497 | 0.29244 | 1,765,005.00 |
| 16 Mar 2024 | 0.31248 | -0.06259 | -16.69% | 0.37088 | 0.400 | 0.28121 | 1,539,671.00 |
| 15 Mar 2024 | 0.37507 | -0.01709 | -4.36% | 0.37489 | 0.44912 | 0.28137 | 1,898,579.00 |
| 14 Mar 2024 | 0.39216 | -0.0453 | -10.36% | 0.43346 | 0.46976 | 0.33029 | 1,337,688.00 |
| 13 Mar 2024 | 0.43746 | 0.01833 | 4.37% | 0.44346 | 0.50475 | 0.155 | 1,655,170.00 |
| 12 Mar 2024 | 0.41913 | 0.1404 | 50.37% | 0.28168 | 0.44098 | 0.27991 | 1,847,822.00 |
| 11 Mar 2024 | 0.27873 | 0.01767 | 6.77% | 0.266989 | 0.30022 | 0.25073 | 3,060,696.00 |
| 10 Mar 2024 | 0.26106 | 0.04698 | 21.95% | 0.212305 | 0.29998 | 0.212305 | 1,461,248.00 |
| 09 Mar 2024 | 0.21408 | 0.06104 | 39.88% | 0.15176 | 0.24074 | 0.145455 | 2,100,582.00 |
