Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALEPHETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.00006 | -0.00000300 | -4.70% | 0.000064 | 0.000064 | 0.00006 | 56,360.00 |
| 28 Jun 2024 | 0.000064 | -0.00000300 | -4.47% | 0.000067 | 0.000068 | 0.000064 | 43,623.00 |
| 27 Jun 2024 | 0.000067 | 0.00000017 | 0.25% | 0.000067 | 0.000068 | 0.000067 | 46,143.00 |
| 26 Jun 2024 | 0.000067 | -0.00000400 | -5.62% | 0.000071 | 0.000072 | 0.000067 | 41,806.00 |
| 25 Jun 2024 | 0.000071 | 0.00000200 | 2.88% | 0.000069 | 0.000072 | 0.000068 | 48,125.00 |
| 24 Jun 2024 | 0.000069 | -0.00000300 | -4.15% | 0.000072 | 0.000073 | 0.000068 | 50,557.00 |
| 23 Jun 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000073 | 0.000071 | 43,158.00 |
| 22 Jun 2024 | 0.000071 | 0.00000060 | 0.85% | 0.00007 | 0.000073 | 0.000069 | 42,237.00 |
| 21 Jun 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.000071 | 0.000066 | 47,787.00 |
| 20 Jun 2024 | 0.000069 | 0.00000100 | 1.48% | 0.000067 | 0.000071 | 0.000067 | 52,431.00 |
| 19 Jun 2024 | 0.000068 | -0.00000028 | -0.41% | 0.000068 | 0.00007 | 0.000066 | 42,138.00 |
| 18 Jun 2024 | 0.000068 | -0.00000400 | -5.57% | 0.000069 | 0.000073 | 0.000065 | 52,954.00 |
| 17 Jun 2024 | 0.000072 | -0.00000500 | -6.48% | 0.000077 | 0.000078 | 0.000072 | 36,415.00 |
| 16 Jun 2024 | 0.000077 | -0.00000200 | -2.53% | 0.000079 | 0.000079 | 0.000076 | 43,207.00 |
| 15 Jun 2024 | 0.000079 | -0.00000200 | -2.46% | 0.000081 | 0.000082 | 0.000071 | 35,965.00 |
| 14 Jun 2024 | 0.000081 | 0.00000300 | 3.81% | 0.000079 | 0.000084 | 0.000076 | 82,309.00 |
| 13 Jun 2024 | 0.000079 | 0.00000200 | 2.60% | 0.000078 | 0.000082 | 0.000078 | 41,403.00 |
| 12 Jun 2024 | 0.000077 | -0.00000071 | -0.92% | 0.000077 | 0.000078 | 0.000074 | 41,799.00 |
| 11 Jun 2024 | 0.000078 | 0.00000600 | 8.37% | 0.000072 | 0.000078 | 0.000071 | 48,232.00 |
| 10 Jun 2024 | 0.000072 | -0.00000100 | -1.37% | 0.000073 | 0.000074 | 0.000071 | 37,183.00 |
| 09 Jun 2024 | 0.000073 | -0.00000200 | -2.66% | 0.000074 | 0.000076 | 0.000072 | 36,324.00 |
| 08 Jun 2024 | 0.000075 | 0.00000200 | 2.71% | 0.000074 | 0.000076 | 0.000073 | 36,329.00 |
| 07 Jun 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000075 | 0.000073 | 77,619.00 |
| 06 Jun 2024 | 0.000075 | -0.00000300 | -3.85% | 0.000079 | 0.000079 | 0.000075 | 27,654.00 |
| 05 Jun 2024 | 0.000078 | -0.00000200 | -2.51% | 0.00008 | 0.000082 | 0.000077 | 76,472.00 |
| 04 Jun 2024 | 0.00008 | -0.00000300 | -3.63% | 0.000083 | 0.000084 | 0.000079 | 49,563.00 |
| 03 Jun 2024 | 0.000083 | 0.00000300 | 3.78% | 0.000079 | 0.000084 | 0.000078 | 33,208.00 |
| 02 Jun 2024 | 0.000079 | -0.00000200 | -2.45% | 0.000081 | 0.000082 | 0.000078 | 31,460.00 |
| 01 Jun 2024 | 0.000082 | -0.00000600 | -6.87% | 0.000087 | 0.000088 | 0.000082 | 31,587.00 |
| 31 May 2024 | 0.000087 | 0.00000800 | 10.04% | 0.00008 | 0.00009 | 0.000079 | 41,671.00 |
| 30 May 2024 | 0.00008 | -0.00000400 | -4.77% | 0.000084 | 0.000085 | 0.000076 | 41,722.00 |
| 29 May 2024 | 0.000084 | -0.00000080 | -0.94% | 0.000086 | 0.000086 | 0.00008 | 37,478.00 |
| 28 May 2024 | 0.000085 | -0.00000056 | -0.66% | 0.000085 | 0.000089 | 0.000084 | 38,467.00 |
| 27 May 2024 | 0.000085 | -0.00000300 | -3.39% | 0.000087 | 0.000089 | 0.000082 | 31,388.00 |
| 26 May 2024 | 0.000088 | -0.00000600 | -6.35% | 0.000095 | 0.000096 | 0.000084 | 59,263.00 |
| 25 May 2024 | 0.000095 | -0.00000600 | -5.99% | 0.0001 | 0.0001 | 0.000094 | 30,089.00 |
| 24 May 2024 | 0.0001 | -0.00000200 | -1.95% | 0.000104 | 0.000105 | 0.000099 | 39,605.00 |
| 23 May 2024 | 0.000102 | -0.00000035 | -0.34% | 0.000101 | 0.000103 | 0.000097 | 50,052.00 |
| 22 May 2024 | 0.000103 | -0.00000200 | -1.90% | 0.000106 | 0.000155 | 0.000101 | 33,262.00 |
| 21 May 2024 | 0.000105 | -0.00000400 | -3.65% | 0.000109 | 0.00011 | 0.000103 | 38,137.00 |
| 20 May 2024 | 0.000109 | -0.00000400 | -3.53% | 0.000113 | 0.000117 | 0.000107 | 53,512.00 |
| 19 May 2024 | 0.000113 | -0.00000400 | -3.40% | 0.000118 | 0.000124 | 0.000112 | 28,726.00 |
| 18 May 2024 | 0.000118 | 0.00000600 | 5.36% | 0.000112 | 0.000118 | 0.000111 | 27,720.00 |
| 17 May 2024 | 0.000112 | -0.00000400 | -3.45% | 0.000116 | 0.000117 | 0.000108 | 30,854.00 |
| 16 May 2024 | 0.000116 | -0.00000400 | -3.35% | 0.000119 | 0.000121 | 0.000113 | 27,979.00 |
| 15 May 2024 | 0.000119 | 0.00000300 | 2.59% | 0.000115 | 0.000123 | 0.000114 | 32,425.00 |
| 14 May 2024 | 0.000116 | -0.00000300 | -2.51% | 0.000119 | 0.000122 | 0.000113 | 30,651.00 |
| 13 May 2024 | 0.000119 | -0.00000400 | -3.25% | 0.000124 | 0.000125 | 0.000116 | 32,963.00 |
| 12 May 2024 | 0.000123 | -0.000012 | -8.89% | 0.000135 | 0.000135 | 0.000121 | 40,042.00 |
| 11 May 2024 | 0.000135 | 0.000019 | 16.36% | 0.00012 | 0.000139 | 0.000119 | 38,016.00 |
| 10 May 2024 | 0.000116 | -0.00000300 | -2.52% | 0.000119 | 0.000119 | 0.000108 | 28,911.00 |
| 09 May 2024 | 0.000119 | -0.00000600 | -4.78% | 0.000125 | 0.000146 | 0.000115 | 29,291.00 |
| 08 May 2024 | 0.000126 | -0.00000300 | -2.34% | 0.000128 | 0.00013 | 0.000122 | 33,928.00 |
| 07 May 2024 | 0.000128 | -0.00000100 | -0.77% | 0.000132 | 0.000134 | 0.000117 | 35,445.00 |
| 06 May 2024 | 0.00013 | -0.00000600 | -4.41% | 0.000136 | 0.00014 | 0.000122 | 42,421.00 |
| 05 May 2024 | 0.000136 | 0.000041 | 43.09% | 0.000095 | 0.000138 | 0.000093 | 38,223.00 |
| 04 May 2024 | 0.000095 | -0.00000700 | -6.88% | 0.000101 | 0.000104 | 0.000093 | 37,569.00 |
| 03 May 2024 | 0.000102 | 0.00000067 | 0.66% | 0.000102 | 0.000108 | 0.000097 | 43,180.00 |
| 02 May 2024 | 0.000101 | 0.000019 | 23.06% | 0.000083 | 0.000102 | 0.000078 | 61,278.00 |
| 01 May 2024 | 0.000082 | -0.00000500 | -5.69% | 0.000088 | 0.00009 | 0.000077 | 53,707.00 |
| 30 Abr 2024 | 0.000088 | -0.000015 | -14.57% | 0.000102 | 0.000107 | 0.000083 | 43,579.00 |
| 29 Abr 2024 | 0.000103 | 0.00001 | 10.75% | 0.000093 | 0.000109 | 0.000089 | 42,183.00 |
| 28 Abr 2024 | 0.000093 | 0.000013 | 16.34% | 0.00008 | 0.000096 | 0.00008 | 39,787.00 |
| 27 Abr 2024 | 0.00008 | -0.00000300 | -3.63% | 0.000083 | 0.000083 | 0.000077 | 40,456.00 |
| 26 Abr 2024 | 0.000083 | 0.00000040 | 0.49% | 0.000082 | 0.00009 | 0.00008 | 40,902.00 |
| 25 Abr 2024 | 0.000082 | 0.00000500 | 6.44% | 0.000078 | 0.000094 | 0.000077 | 38,692.00 |
| 24 Abr 2024 | 0.000078 | -0.00000100 | -1.27% | 0.000079 | 0.000086 | 0.000068 | 41,009.00 |
| 23 Abr 2024 | 0.000079 | 0.00000011 | 0.14% | 0.000083 | 0.000096 | 0.000075 | 39,063.00 |
| 22 Abr 2024 | 0.000079 | 0.000016 | 25.62% | 0.000072 | 0.000092 | 0.000068 | 29,679.00 |
| 21 Abr 2024 | 0.000062 | 0.000013 | 26.30% | 0.000049 | 0.000063 | 0.000048 | 63,819.00 |
| 20 Abr 2024 | 0.000049 | 0.00000008 | 0.16% | 0.000049 | 0.00005 | 0.000047 | 67,734.00 |
| 19 Abr 2024 | 0.000049 | -0.00000051 | -1.02% | 0.00005 | 0.000051 | 0.000047 | 68,064.00 |
| 18 Abr 2024 | 0.00005 | -0.00000200 | -3.89% | 0.000051 | 0.000055 | 0.000048 | 68,413.00 |
| 17 Abr 2024 | 0.000051 | -0.00000200 | -3.77% | 0.000053 | 0.000053 | 0.000049 | 66,901.00 |
| 16 Abr 2024 | 0.000053 | -0.00000200 | -3.63% | 0.000055 | 0.000056 | 0.000047 | 78,134.00 |
| 15 Abr 2024 | 0.000055 | -0.00000300 | -5.17% | 0.000058 | 0.000058 | 0.000054 | 43,798.00 |
| 14 Abr 2024 | 0.000058 | -0.00000057 | -0.97% | 0.000059 | 0.00006 | 0.000055 | 62,216.00 |
| 13 Abr 2024 | 0.000059 | -0.00000800 | -12.09% | 0.000066 | 0.000068 | 0.000055 | 104,097.00 |
| 12 Abr 2024 | 0.000066 | -0.00000300 | -4.34% | 0.000068 | 0.000068 | 0.00006 | 47,217.00 |
| 11 Abr 2024 | 0.000069 | -0.00000600 | -8.00% | 0.000075 | 0.000075 | 0.000065 | 40,189.00 |
| 10 Abr 2024 | 0.000075 | -0.00000600 | -7.43% | 0.000081 | 0.000092 | 0.000067 | 46,509.00 |
| 09 Abr 2024 | 0.000081 | 0.000027 | 50.34% | 0.000054 | 0.000094 | 0.000052 | 114,783.00 |
| 08 Abr 2024 | 0.000054 | -0.00000400 | -6.93% | 0.000057 | 0.000062 | 0.000053 | 66,327.00 |
| 07 Abr 2024 | 0.000058 | 0.00000057 | 1.00% | 0.000057 | 0.000066 | 0.000056 | 47,016.00 |
| 06 Abr 2024 | 0.000057 | -0.00000500 | -8.11% | 0.000062 | 0.000063 | 0.000057 | 50,348.00 |
| 05 Abr 2024 | 0.000062 | -0.00000500 | -7.50% | 0.000067 | 0.000067 | 0.000062 | 49,360.00 |
| 04 Abr 2024 | 0.000067 | -0.00000200 | -2.90% | 0.000068 | 0.000072 | 0.000063 | 52,350.00 |
| 03 Abr 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000067 | 0.000073 | 0.000064 | 47,006.00 |
| 02 Abr 2024 | 0.000067 | -0.00000500 | -6.98% | 0.000072 | 0.000075 | 0.000064 | 47,503.00 |
| 01 Abr 2024 | 0.000072 | -0.00000092 | -1.27% | 0.000073 | 0.000074 | 0.000067 | 58,623.00 |
| 31 Mar 2024 | 0.000073 | -0.00000300 | -3.98% | 0.000075 | 0.000076 | 0.000071 | 37,623.00 |
| 30 Mar 2024 | 0.000075 | -0.00000400 | -5.04% | 0.000079 | 0.00008 | 0.000075 | 38,689.00 |
