Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000159 | 0.00000150 | 1,158,421.00 |
| 08 May 2024 | 0.00000157 | 0.00000009 | 6.08% | 0.00000148 | 0.00000157 | 0.00000139 | 747,240.00 |
| 07 May 2024 | 0.00000148 | 0.00000012 | 8.82% | 0.00000136 | 0.00000149 | 0.00000129 | 693,303.00 |
| 06 May 2024 | 0.00000136 | -0.00000020 | -12.82% | 0.00000146 | 0.00000146 | 0.00000125 | 772,193.00 |
| 05 May 2024 | 0.00000156 | 0.00000025 | 19.08% | 0.00000131 | 0.00000156 | 0.00000131 | 935,846.00 |
| 04 May 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000125 | 0.00000131 | 0.00000125 | 207,173.00 |
| 03 May 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000132 | 0.00000132 | 0.00000124 | 832,676.00 |
| 02 May 2024 | 0.00000132 | 0.00000014 | 11.86% | 0.00000118 | 0.00000136 | 0.00000116 | 304,025.00 |
| 01 May 2024 | 0.00000118 | -0.00000009 | -7.09% | 0.00000127 | 0.00000132 | 0.00000118 | 1,418,469.00 |
| 30 Abr 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000134 | 0.00000079 | 1,453,704.00 |
| 29 Abr 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000157 | 0.00000158 | 0.00000131 | 2,284,031.00 |
| 28 Abr 2024 | 0.00000130 | -0.00000007 | -5.11% | 0.00000137 | 0.00000143 | 0.00000130 | 641,916.00 |
| 27 Abr 2024 | 0.00000137 | -0.00000020 | -12.74% | 0.00000157 | 0.00000159 | 0.00000130 | 1,772,316.00 |
| 26 Abr 2024 | 0.00000157 | 0.00000007 | 4.67% | 0.00000150 | 0.00000159 | 0.00000147 | 653,397.00 |
| 25 Abr 2024 | 0.00000150 | 0.00000006 | 4.17% | 0.00000144 | 0.00000158 | 0.00000134 | 757,011.00 |
| 24 Abr 2024 | 0.00000144 | 0.00000019 | 15.20% | 0.00000125 | 0.00000146 | 0.00000121 | 1,423,314.00 |
| 23 Abr 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000133 | 0.00000135 | 0.00000115 | 1,031,248.00 |
| 22 Abr 2024 | 0.00000133 | 0.00000018 | 15.65% | 0.00000123 | 0.00000163 | 0.00000118 | 1,241,518.00 |
| 21 Abr 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000109 | 0.00000124 | 0.00000107 | 694,837.00 |
| 20 Abr 2024 | 0.00000109 | 0.00000005 | 4.81% | 0.00000104 | 0.00000123 | 0.00000101 | 1,067,159.00 |
| 19 Abr 2024 | 0.00000104 | 0.00000018 | 20.93% | 0.00000086 | 0.00000134 | 0.00000086 | 464,925.00 |
| 18 Abr 2024 | 0.00000086 | 0.00000003 | 3.61% | 0.00000083 | 0.00000091 | 0.00000080 | 267,357.00 |
| 17 Abr 2024 | 0.00000083 | 0.00000008 | 10.67% | 0.00000075 | 0.00000084 | 0.00000075 | 2,105,221.00 |
| 16 Abr 2024 | 0.00000075 | -0.00000005 | -6.25% | 0.00000080 | 0.00000080 | 0.00000075 | 2,222,606.00 |
| 15 Abr 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000081 | 0.00000082 | 0.00000077 | 2,096,362.00 |
| 14 Abr 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000084 | 0.00000087 | 0.00000078 | 365,883.00 |
| 13 Abr 2024 | 0.00000084 | -0.00000006 | -6.67% | 0.00000090 | 0.00000090 | 0.00000068 | 247,103.00 |
| 12 Abr 2024 | 0.00000090 | -0.00000011 | -10.89% | 0.00000101 | 0.00000101 | 0.00000090 | 93,743.00 |
| 11 Abr 2024 | 0.00000101 | 0.00000013 | 14.77% | 0.00000088 | 0.00000132 | 0.00000088 | 0.00 |
| 10 Abr 2024 | 0.00000088 | -0.00000008 | -8.33% | 0.00000096 | 0.00000096 | 0.00000087 | 73,337.00 |
| 09 Abr 2024 | 0.00000096 | -0.00000007 | -6.80% | 0.00000103 | 0.00000107 | 0.00000096 | 221,406.00 |
| 08 Abr 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000105 | 0.00000107 | 0.00000096 | 797,719.00 |
| 07 Abr 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.00000107 | 0.00000105 | 2,331,402.00 |
| 06 Abr 2024 | 0.00000107 | 0.00000007 | 7.00% | 0.00000100 | 0.00000115 | 0.00000100 | 1,206,122.00 |
| 05 Abr 2024 | 0.00000100 | -0.00000007 | -6.54% | 0.00000107 | 0.00000107 | 0.00000096 | 1,071,684.00 |
| 04 Abr 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000107 | 0.00000113 | 0.00000104 | 608,128.00 |
| 03 Abr 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000103 | 0.00000116 | 0.00000102 | 512,952.00 |
| 02 Abr 2024 | 0.00000103 | 0.00000007 | 7.29% | 0.00000096 | 0.00000105 | 0.00000096 | 518,783.00 |
| 01 Abr 2024 | 0.00000096 | 0.00000005 | 5.49% | 0.00000090 | 0.00000097 | 0.00000090 | 438,191.00 |
| 31 Mar 2024 | 0.00000091 | -0.00000012 | -11.65% | 0.00000103 | 0.00000104 | 0.00000091 | 200,307.00 |
| 30 Mar 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000103 | 0.00000092 | 183,035.00 |
| 29 Mar 2024 | 0.00000101 | 0.00000011 | 12.22% | 0.00000090 | 0.00000110 | 0.00000088 | 606,130.00 |
| 28 Mar 2024 | 0.00000090 | -0.00000010 | -10.00% | 0.00000100 | 0.00000101 | 0.00000077 | 1,610,457.00 |
| 27 Mar 2024 | 0.00000100 | 0.00 | 0.00% | 0.00000100 | 0.00000104 | 0.00000094 | 1,715,675.00 |
| 26 Mar 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000109 | 0.00000098 | 2,731,519.00 |
| 25 Mar 2024 | 0.00000105 | 0.00000006 | 6.06% | 0.00000100 | 0.00000115 | 0.00000099 | 2,318,900.00 |
| 24 Mar 2024 | 0.00000099 | 0.00000006 | 6.45% | 0.00000093 | 0.00000108 | 0.00000090 | 1,946,420.00 |
| 23 Mar 2024 | 0.00000093 | -0.00000008 | -7.92% | 0.00000101 | 0.00000102 | 0.00000092 | 1,838,726.00 |
| 22 Mar 2024 | 0.00000101 | 0.00000013 | 14.77% | 0.00000088 | 0.00000102 | 0.00000083 | 1,960,145.00 |
| 21 Mar 2024 | 0.00000088 | -0.00000007 | -7.37% | 0.00000095 | 0.00000097 | 0.00000085 | 1,903,311.00 |
| 20 Mar 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000101 | 0.00000104 | 0.00000085 | 1,809,753.00 |
| 19 Mar 2024 | 0.00000101 | 0.00000006 | 6.32% | 0.00000095 | 0.00000106 | 0.00000093 | 1,959,283.00 |
| 18 Mar 2024 | 0.00000095 | 0.00 | 0.00% | 0.00000095 | 0.00000099 | 0.00000092 | 1,881,760.00 |
| 17 Mar 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000098 | 0.00000091 | 1,897,969.00 |
| 16 Mar 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000096 | 0.00000090 | 1,655,618.00 |
| 15 Mar 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000098 | 0.00000089 | 2,330,907.00 |
| 14 Mar 2024 | 0.00000091 | -0.00000003 | -3.19% | 0.00000093 | 0.00000096 | 0.00000088 | 1,890,848.00 |
| 13 Mar 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000091 | 0.00000097 | 0.00000087 | 1,865,920.00 |
| 12 Mar 2024 | 0.00000094 | 0.00000012 | 14.63% | 0.00000081 | 0.00000094 | 0.00000081 | 2,349,243.00 |
| 11 Mar 2024 | 0.00000082 | -0.00000008 | -8.89% | 0.00000087 | 0.00000089 | 0.00000082 | 2,395,308.00 |
| 10 Mar 2024 | 0.00000090 | 0.00000004 | 4.65% | 0.00000086 | 0.00000100 | 0.00000086 | 2,111,830.00 |
| 09 Mar 2024 | 0.00000086 | 0.00000001 | 1.18% | 0.00000085 | 0.00000087 | 0.00000082 | 2,599,070.00 |
| 08 Mar 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000087 | 0.00000081 | 2,383,044.00 |
| 07 Mar 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000103 | 0.00000081 | 2,144,985.00 |
| 06 Mar 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000096 | 0.00000083 | 2,238,747.00 |
| 05 Mar 2024 | 0.00000090 | 0.00000004 | 4.65% | 0.00000086 | 0.00000094 | 0.00000082 | 2,446,798.00 |
| 04 Mar 2024 | 0.00000086 | -0.00000009 | -9.47% | 0.00000095 | 0.00000096 | 0.00000085 | 2,009,249.00 |
| 03 Mar 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000091 | 0.00000096 | 0.00000088 | 2,068,646.00 |
| 02 Mar 2024 | 0.00000091 | 0.00000008 | 9.64% | 0.00000083 | 0.00000093 | 0.00000081 | 2,282,935.00 |
| 01 Mar 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000090 | 0.00000080 | 2,423,259.00 |
| 29 Feb 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000085 | 0.00000078 | 3,500,171.00 |
| 28 Feb 2024 | 0.00000083 | -0.00000005 | -5.68% | 0.00000088 | 0.00000089 | 0.00000080 | 2,887,615.00 |
| 27 Feb 2024 | 0.00000088 | -0.00000006 | -6.38% | 0.00000094 | 0.00000094 | 0.00000087 | 2,520,587.00 |
| 26 Feb 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000096 | 0.00000099 | 0.00000093 | 2,023,063.00 |
| 25 Feb 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000103 | 0.00000097 | 1,826,639.00 |
| 24 Feb 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000103 | 0.00000099 | 2,318,644.00 |
| 23 Feb 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000102 | 0.00000097 | 2,705,447.00 |
| 22 Feb 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000105 | 0.00000107 | 0.00000097 | 2,298,287.00 |
| 21 Feb 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000109 | 0.00000102 | 2,390,687.00 |
| 20 Feb 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000106 | 0.00000109 | 0.00000102 | 2,795,223.00 |
| 19 Feb 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000105 | 0.00000109 | 0.00000104 | 2,250,192.00 |
| 18 Feb 2024 | 0.00000105 | -0.00000004 | -3.67% | 0.00000110 | 0.00000120 | 0.00000098 | 3,313,518.00 |
| 17 Feb 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000109 | 0.00000113 | 0.00000108 | 3,025,638.00 |
| 16 Feb 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000114 | 0.00000107 | 3,962,779.00 |
| 15 Feb 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000113 | 0.00000115 | 0.00000108 | 4,115,457.00 |
| 14 Feb 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000117 | 0.00000110 | 3,851,838.00 |
| 13 Feb 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000120 | 0.00000110 | 2,626,829.00 |
| 12 Feb 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000113 | 0.00000120 | 0.00000110 | 1,677,210.00 |
| 11 Feb 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000107 | 0.00000117 | 0.00000104 | 2,846,214.00 |
| 10 Feb 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000110 | 0.00000105 | 3,812,887.00 |
