ALHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.016773 | 0.000792 | 4.95% | 0.015976 | 0.016928 | 0.01593 | 0.00 |
16 May 2024 | 0.015981 | -0.000512 | -3.10% | 0.016489 | 0.016511 | 0.015886 | 0.00 |
15 May 2024 | 0.016494 | 0.000842 | 5.38% | 0.01567 | 0.016513 | 0.015551 | 0.00 |
14 May 2024 | 0.015652 | -0.000359 | -2.24% | 0.016001 | 0.016066 | 0.015534 | 0.00 |
13 May 2024 | 0.016011 | 0.000103 | 0.65% | 0.016589 | 0.016674 | 0.015865 | 0.00 |
12 May 2024 | 0.015908 | 0.000109 | 0.69% | 0.015818 | 0.016018 | 0.015766 | 0.00 |
11 May 2024 | 0.015799 | -0.00000500 | -0.03% | 0.015822 | 0.015971 | 0.015689 | 0.00 |
10 May 2024 | 0.015804 | -0.000675 | -4.10% | 0.016452 | 0.016575 | 0.015641 | 0.00 |
09 May 2024 | 0.016479 | 0.000337 | 2.09% | 0.016155 | 0.016601 | 0.016032 | 0.00 |
08 May 2024 | 0.016142 | -0.000246 | -1.50% | 0.016357 | 0.016494 | 0.015962 | 0.00 |
07 May 2024 | 0.016389 | -0.000274 | -1.64% | 0.016661 | 0.016992 | 0.016335 | 0.00 |
06 May 2024 | 0.016663 | -0.000364 | -2.14% | 0.016589 | 0.017412 | 0.016405 | 0.00 |
05 May 2024 | 0.017026 | 0.000102 | 0.60% | 0.01692 | 0.017213 | 0.016699 | 0.00 |
04 May 2024 | 0.016925 | 0.000063 | 0.37% | 0.016842 | 0.017192 | 0.016814 | 0.00 |
03 May 2024 | 0.016862 | 0.000629 | 3.88% | 0.016232 | 0.01697 | 0.016077 | 0.00 |
02 May 2024 | 0.016233 | 0.000054 | 0.33% | 0.01616 | 0.016358 | 0.015725 | 0.00 |
01 May 2024 | 0.016179 | -0.000229 | -1.40% | 0.016351 | 0.016396 | 0.015281 | 0.00 |
30 Abr 2024 | 0.016408 | -0.001052 | -6.03% | 0.017422 | 0.017641 | 0.015844 | 0.00 |
29 Abr 2024 | 0.017459 | -0.000272 | -1.53% | 0.016589 | 0.017553 | 0.016405 | 0.00 |
28 Abr 2024 | 0.017731 | 0.000065 | 0.37% | 0.017667 | 0.018174 | 0.017639 | 0.00 |
27 Abr 2024 | 0.017666 | 0.000679 | 4.00% | 0.017005 | 0.01781 | 0.016727 | 0.00 |
26 Abr 2024 | 0.016987 | -0.000157 | -0.92% | 0.017133 | 0.017191 | 0.016853 | 0.00 |
25 Abr 2024 | 0.017144 | 0.000122 | 0.71% | 0.017048 | 0.017318 | 0.016684 | 0.00 |
24 Abr 2024 | 0.017023 | -0.000457 | -2.61% | 0.017498 | 0.017875 | 0.016855 | 0.00 |
23 Abr 2024 | 0.01748 | 0.000098 | 0.56% | 0.017375 | 0.017717 | 0.017131 | 0.00 |
22 Abr 2024 | 0.017382 | 0.00029 | 1.69% | 0.016589 | 0.017539 | 0.016405 | 0.00 |
21 Abr 2024 | 0.017092 | -0.000021 | -0.12% | 0.017103 | 0.017357 | 0.01694 | 0.00 |
20 Abr 2024 | 0.017113 | 0.000452 | 2.71% | 0.016589 | 0.017221 | 0.016405 | 0.00 |
19 Abr 2024 | 0.016661 | 0.00000800 | 0.05% | 0.016625 | 0.016959 | 0.01559 | 0.00 |
18 Abr 2024 | 0.016653 | 0.000458 | 2.83% | 0.016233 | 0.016803 | 0.016058 | 0.00 |
17 Abr 2024 | 0.016195 | -0.000557 | -3.32% | 0.016741 | 0.016939 | 0.01589 | 0.00 |
16 Abr 2024 | 0.016753 | -0.000089 | -0.53% | 0.016816 | 0.016965 | 0.01629 | 0.00 |
15 Abr 2024 | 0.016842 | -0.000323 | -1.88% | 0.018983 | 0.019225 | 0.016494 | 0.00 |
14 Abr 2024 | 0.017166 | 0.000722 | 4.39% | 0.016334 | 0.017221 | 0.015827 | 0.00 |
13 Abr 2024 | 0.016444 | -0.001168 | -6.63% | 0.017531 | 0.017915 | 0.015688 | 0.00 |
12 Abr 2024 | 0.017612 | -0.001433 | -7.52% | 0.019025 | 0.019291 | 0.017004 | 0.00 |
11 Abr 2024 | 0.019044 | -0.000178 | -0.93% | 0.0192 | 0.019635 | 0.018881 | 0.00 |
10 Abr 2024 | 0.019223 | 0.000168 | 0.88% | 0.019035 | 0.019315 | 0.018557 | 0.00 |
09 Abr 2024 | 0.019055 | -0.001004 | -5.01% | 0.020081 | 0.020223 | 0.018803 | 0.00 |
08 Abr 2024 | 0.020059 | 0.001298 | 6.92% | 0.018983 | 0.020222 | 0.017722 | 0.00 |
07 Abr 2024 | 0.018762 | 0.000503 | 2.76% | 0.018216 | 0.018776 | 0.018172 | 0.00 |
06 Abr 2024 | 0.018259 | 0.000202 | 1.12% | 0.017995 | 0.01843 | 0.017991 | 0.00 |
05 Abr 2024 | 0.018057 | -0.000013 | -0.07% | 0.018085 | 0.018171 | 0.017493 | 0.00 |
04 Abr 2024 | 0.01807 | 0.000052 | 0.29% | 0.017947 | 0.018698 | 0.017677 | 0.00 |
03 Abr 2024 | 0.018018 | 0.00022 | 1.23% | 0.017846 | 0.018284 | 0.017426 | 0.00 |
02 Abr 2024 | 0.017798 | -0.001287 | -6.74% | 0.019039 | 0.019039 | 0.017481 | 0.00 |
01 Abr 2024 | 0.019085 | -0.000694 | -3.51% | 0.018983 | 0.019379 | 0.017722 | 0.00 |
31 Mar 2024 | 0.019779 | 0.00073 | 3.83% | 0.01905 | 0.019838 | 0.01905 | 0.00 |
30 Mar 2024 | 0.019048 | -0.000042 | -0.22% | 0.019067 | 0.019363 | 0.01895 | 0.00 |
29 Mar 2024 | 0.019091 | -0.000263 | -1.36% | 0.019343 | 0.019449 | 0.018863 | 0.00 |
28 Mar 2024 | 0.019354 | 0.000381 | 2.01% | 0.019006 | 0.019609 | 0.018828 | 0.00 |
27 Mar 2024 | 0.018972 | -0.000502 | -2.58% | 0.019479 | 0.019901 | 0.018804 | 0.00 |
26 Mar 2024 | 0.019475 | 0.00003 | 0.15% | 0.019453 | 0.019958 | 0.019271 | 0.00 |
25 Mar 2024 | 0.019445 | 0.000679 | 3.62% | 0.018983 | 0.019814 | 0.017722 | 0.00 |
24 Mar 2024 | 0.018766 | 0.000551 | 3.03% | 0.01817 | 0.018847 | 0.017933 | 0.00 |
23 Mar 2024 | 0.018214 | 0.000201 | 1.12% | 0.018077 | 0.018579 | 0.017768 | 0.00 |
22 Mar 2024 | 0.018013 | -0.000951 | -5.01% | 0.018983 | 0.019225 | 0.017683 | 0.00 |
21 Mar 2024 | 0.018964 | -0.000135 | -0.71% | 0.019044 | 0.019463 | 0.018525 | 0.00 |
20 Mar 2024 | 0.019099 | 0.001869 | 10.84% | 0.017156 | 0.019185 | 0.016643 | 0.00 |
19 Mar 2024 | 0.01723 | -0.001908 | -9.97% | 0.019106 | 0.019199 | 0.017132 | 0.00 |
18 Mar 2024 | 0.019139 | -0.000593 | -3.01% | 0.016346 | 0.019761 | 0.015636 | 0.00 |
17 Mar 2024 | 0.019732 | 0.000618 | 3.24% | 0.019272 | 0.019961 | 0.018589 | 0.00 |
16 Mar 2024 | 0.019114 | -0.001202 | -5.92% | 0.020345 | 0.020513 | 0.018909 | 0.00 |
15 Mar 2024 | 0.020315 | -0.000777 | -3.68% | 0.016346 | 0.020624 | 0.015636 | 0.00 |
14 Mar 2024 | 0.021093 | -0.000663 | -3.05% | 0.021733 | 0.021778 | 0.020214 | 0.00 |
13 Mar 2024 | 0.021756 | 0.00018 | 0.83% | 0.021594 | 0.022149 | 0.021405 | 0.00 |
12 Mar 2024 | 0.021576 | -0.000523 | -2.37% | 0.022119 | 0.022222 | 0.020923 | 0.00 |
11 Mar 2024 | 0.022099 | 0.001002 | 4.75% | 0.016346 | 0.022208 | 0.015636 | 0.00 |
10 Mar 2024 | 0.021097 | -0.000175 | -0.82% | 0.021236 | 0.021547 | 0.020661 | 0.00 |
09 Mar 2024 | 0.021273 | 0.000133 | 0.63% | 0.021135 | 0.021451 | 0.021078 | 0.00 |
08 Mar 2024 | 0.021139 | 0.000159 | 0.76% | 0.02104 | 0.021719 | 0.020799 | 0.00 |
07 Mar 2024 | 0.02098 | 0.000276 | 1.33% | 0.020762 | 0.021391 | 0.02032 | 0.00 |
06 Mar 2024 | 0.020704 | 0.00144 | 7.48% | 0.01933 | 0.021177 | 0.019037 | 0.00 |
05 Mar 2024 | 0.019263 | -0.000457 | -2.32% | 0.019732 | 0.020749 | 0.017616 | 0.00 |
04 Mar 2024 | 0.01972 | 0.000806 | 4.26% | 0.016346 | 0.019777 | 0.015636 | 0.00 |
03 Mar 2024 | 0.018914 | 0.000332 | 1.79% | 0.018575 | 0.018962 | 0.018314 | 0.00 |
02 Mar 2024 | 0.018582 | -0.000059 | -0.32% | 0.018637 | 0.018787 | 0.018469 | 0.00 |
01 Mar 2024 | 0.018641 | 0.000421 | 2.31% | 0.018152 | 0.018732 | 0.018152 | 0.00 |
29 Feb 2024 | 0.01822 | -0.000074 | -0.40% | 0.018437 | 0.019117 | 0.017969 | 0.00 |
28 Feb 2024 | 0.018295 | 0.000694 | 3.94% | 0.017619 | 0.018929 | 0.017554 | 0.00 |
27 Feb 2024 | 0.017601 | 0.000352 | 2.04% | 0.017259 | 0.017857 | 0.017204 | 0.00 |
26 Feb 2024 | 0.017249 | 0.000343 | 2.03% | 0.016346 | 0.017365 | 0.015636 | 0.00 |
25 Feb 2024 | 0.016906 | 0.000667 | 4.11% | 0.016252 | 0.016915 | 0.016212 | 0.00 |
24 Feb 2024 | 0.016239 | 0.000359 | 2.26% | 0.015867 | 0.016308 | 0.015786 | 0.00 |
23 Feb 2024 | 0.015879 | -0.000248 | -1.54% | 0.016119 | 0.016242 | 0.015786 | 0.00 |
22 Feb 2024 | 0.016128 | -0.000042 | -0.26% | 0.016074 | 0.016449 | 0.015792 | 0.00 |
21 Feb 2024 | 0.01617 | -0.000202 | -1.23% | 0.016346 | 0.016386 | 0.015636 | 0.00 |
20 Feb 2024 | 0.016372 | 0.000372 | 2.32% | 0.015997 | 0.016468 | 0.015628 | 0.00 |
19 Feb 2024 | 0.016 | 0.000398 | 2.55% | 0.012029 | 0.016199 | 0.011922 | 0.00 |
18 Feb 2024 | 0.015602 | 0.000462 | 3.05% | 0.01513 | 0.015724 | 0.015025 | 0.00 |
17 Feb 2024 | 0.015139 | -0.000121 | -0.79% | 0.015219 | 0.015226 | 0.014792 | 0.00 |