Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.004879 | 0.000452 | 10.21% | 0.004427 | 0.004999 | 0.004356 | 2,794,039.00 |
| 11 May 2024 | 0.004427 | -0.000162 | -3.53% | 0.004589 | 0.005 | 0.004258 | 3,237,650.00 |
| 10 May 2024 | 0.004589 | -0.000062 | -1.33% | 0.004651 | 0.004673 | 0.004499 | 2,738,857.00 |
| 09 May 2024 | 0.004651 | 0.000037 | 0.80% | 0.004614 | 0.004733 | 0.0045 | 2,792,585.00 |
| 08 May 2024 | 0.004614 | 0.000118 | 2.62% | 0.004496 | 0.004788 | 0.004417 | 2,552,626.00 |
| 07 May 2024 | 0.004496 | 0.000366 | 8.86% | 0.00413 | 0.005012 | 0.003887 | 2,846,784.00 |
| 06 May 2024 | 0.00413 | -0.000596 | -12.61% | 0.004746 | 0.004746 | 0.003946 | 1,737,243.00 |
| 05 May 2024 | 0.004726 | 0.000633 | 15.47% | 0.004093 | 0.004939 | 0.004088 | 2,735,177.00 |
| 04 May 2024 | 0.004093 | 0.000209 | 5.38% | 0.003884 | 0.004136 | 0.003757 | 3,238,731.00 |
| 03 May 2024 | 0.003884 | -0.000033 | -0.84% | 0.003917 | 0.003964 | 0.003875 | 3,237,667.00 |
| 02 May 2024 | 0.003917 | 0.000407 | 11.60% | 0.00351 | 0.005227 | 0.003442 | 3,175,551.00 |
| 01 May 2024 | 0.00351 | -0.000317 | -8.28% | 0.003827 | 0.003828 | 0.0035 | 3,619,988.00 |
| 30 Abr 2024 | 0.003827 | -0.000409 | -9.66% | 0.004236 | 0.004249 | 0.003822 | 3,078,079.00 |
| 29 Abr 2024 | 0.004236 | -0.000088 | -2.04% | 0.003978 | 0.004427 | 0.001986 | 3,398,276.00 |
| 28 Abr 2024 | 0.004324 | -0.000195 | -4.32% | 0.004519 | 0.004519 | 0.004299 | 3,023,653.00 |
| 27 Abr 2024 | 0.004519 | -0.000402 | -8.17% | 0.004921 | 0.005237 | 0.004412 | 3,036,373.00 |
| 26 Abr 2024 | 0.004921 | 0.000238 | 5.08% | 0.004683 | 0.005237 | 0.00465 | 2,902,345.00 |
| 25 Abr 2024 | 0.004683 | 0.000247 | 5.57% | 0.004436 | 0.005072 | 0.004149 | 2,835,061.00 |
| 24 Abr 2024 | 0.004436 | 0.000397 | 9.83% | 0.004039 | 0.004572 | 0.003981 | 2,296,179.00 |
| 23 Abr 2024 | 0.004039 | -0.000239 | -5.59% | 0.004278 | 0.00433 | 0.003737 | 3,592,256.00 |
| 22 Abr 2024 | 0.004278 | 0.000617 | 16.85% | 0.003967 | 0.005861 | 0.003704 | 4,241,836.00 |
| 21 Abr 2024 | 0.003661 | 0.000195 | 5.63% | 0.003466 | 0.00411 | 0.003404 | 3,236,834.00 |
| 20 Abr 2024 | 0.003466 | 0.000295 | 9.30% | 0.003168 | 0.00411 | 0.003068 | 4,361,881.00 |
| 19 Abr 2024 | 0.003171 | 0.000441 | 16.15% | 0.00273 | 0.004821 | 0.002652 | 5,531,030.00 |
| 18 Abr 2024 | 0.00273 | 0.000252 | 10.17% | 0.002478 | 0.002895 | 0.002465 | 4,186,145.00 |
| 17 Abr 2024 | 0.002478 | 0.00013 | 5.54% | 0.002348 | 0.002586 | 0.002337 | 5,030,067.00 |
| 16 Abr 2024 | 0.002348 | -0.000037 | -1.55% | 0.002385 | 0.002433 | 0.002317 | 5,156,795.00 |
| 15 Abr 2024 | 0.002385 | -0.000138 | -5.47% | 0.002526 | 0.002585 | 0.002352 | 4,079,266.00 |
| 14 Abr 2024 | 0.002523 | -0.000139 | -5.22% | 0.002662 | 0.002685 | 0.002472 | 3,652,609.00 |
| 13 Abr 2024 | 0.002662 | -0.000289 | -9.79% | 0.002951 | 0.003084 | 0.002226 | 3,948,413.00 |
| 12 Abr 2024 | 0.002951 | -0.000287 | -8.86% | 0.003238 | 0.003402 | 0.002919 | 3,338,883.00 |
| 11 Abr 2024 | 0.003238 | 0.000165 | 5.37% | 0.003073 | 0.003529 | 0.003052 | 3,674,488.00 |
| 10 Abr 2024 | 0.003073 | -0.00028 | -8.35% | 0.003353 | 0.003473 | 0.002918 | 3,595,299.00 |
| 09 Abr 2024 | 0.003353 | -0.000012 | -0.36% | 0.003365 | 0.003999 | 0.00332 | 3,441,190.00 |
| 08 Abr 2024 | 0.003365 | -0.000274 | -7.53% | 0.003638 | 0.003743 | 0.003303 | 3,025,477.00 |
| 07 Abr 2024 | 0.003639 | 0.000043 | 1.20% | 0.003595 | 0.003663 | 0.003572 | 3,742,378.00 |
| 06 Abr 2024 | 0.003596 | 0.000186 | 5.45% | 0.00341 | 0.004 | 0.003391 | 3,922,125.00 |
| 05 Abr 2024 | 0.00341 | -0.000174 | -4.85% | 0.003584 | 0.003584 | 0.003192 | 3,393,260.00 |
| 04 Abr 2024 | 0.003584 | -0.000045 | -1.24% | 0.003527 | 0.003987 | 0.003499 | 2,868,697.00 |
| 03 Abr 2024 | 0.003629 | 0.000206 | 6.02% | 0.003415 | 0.004 | 0.003393 | 4,436,693.00 |
| 02 Abr 2024 | 0.003423 | -0.000046 | -1.33% | 0.003469 | 0.003562 | 0.003332 | 4,296,327.00 |
| 01 Abr 2024 | 0.003469 | 0.000168 | 5.09% | 0.003323 | 0.003479 | 0.003177 | 3,317,438.00 |
| 31 Mar 2024 | 0.003301 | -0.000314 | -8.69% | 0.003615 | 0.003775 | 0.003219 | 3,955,791.00 |
| 30 Mar 2024 | 0.003615 | 0.000292 | 8.79% | 0.003319 | 0.003694 | 0.00327 | 3,739,598.00 |
| 29 Mar 2024 | 0.003323 | 0.00009 | 2.78% | 0.003233 | 0.003918 | 0.003099 | 5,200,564.00 |
| 28 Mar 2024 | 0.003233 | -0.000281 | -8.00% | 0.003514 | 0.003574 | 0.002738 | 7,500,286.00 |
| 27 Mar 2024 | 0.003514 | -0.00007 | -1.95% | 0.003584 | 0.003884 | 0.003412 | 6,355,294.00 |
| 26 Mar 2024 | 0.003584 | -0.00027 | -7.01% | 0.003854 | 0.003925 | 0.003535 | 6,019,971.00 |
| 25 Mar 2024 | 0.003854 | 0.000403 | 11.68% | 0.003455 | 0.003994 | 0.003384 | 6,334,821.00 |
| 24 Mar 2024 | 0.003451 | 0.000316 | 10.08% | 0.003135 | 0.003764 | 0.003019 | 7,750,728.00 |
| 23 Mar 2024 | 0.003135 | -0.000227 | -6.75% | 0.003362 | 0.003387 | 0.003108 | 7,213,250.00 |
| 22 Mar 2024 | 0.003362 | 0.000296 | 9.65% | 0.003066 | 0.003372 | 0.002984 | 6,517,965.00 |
| 21 Mar 2024 | 0.003066 | -0.000227 | -6.89% | 0.003293 | 0.003438 | 0.002995 | 6,470,296.00 |
| 20 Mar 2024 | 0.003293 | 0.000088 | 2.75% | 0.003205 | 0.003418 | 0.002855 | 7,340,869.00 |
| 19 Mar 2024 | 0.003205 | -0.000175 | -5.18% | 0.00338 | 0.003592 | 0.003111 | 7,621,319.00 |
| 18 Mar 2024 | 0.00338 | -0.000058 | -1.69% | 0.003455 | 0.003541 | 0.003372 | 5,212,249.00 |
| 17 Mar 2024 | 0.003438 | 0.000105 | 3.15% | 0.003333 | 0.003445 | 0.003291 | 6,990,934.00 |
| 16 Mar 2024 | 0.003333 | -0.000139 | -4.00% | 0.003472 | 0.00352 | 0.0033 | 7,030,711.00 |
| 15 Mar 2024 | 0.003472 | -0.000057 | -1.62% | 0.003555 | 0.003589 | 0.003398 | 6,877,749.00 |
| 14 Mar 2024 | 0.003529 | -0.000215 | -5.74% | 0.003714 | 0.003738 | 0.003504 | 6,325,779.00 |
| 13 Mar 2024 | 0.003744 | 0.000088 | 2.41% | 0.003656 | 0.003832 | 0.003523 | 6,418,507.00 |
| 12 Mar 2024 | 0.003656 | 0.0003 | 8.94% | 0.003353 | 0.00386 | 0.00334 | 7,067,862.00 |
| 11 Mar 2024 | 0.003356 | -0.000157 | -4.47% | 0.003394 | 0.003572 | 0.003234 | 6,571,950.00 |
| 10 Mar 2024 | 0.003513 | 0.000155 | 4.62% | 0.003358 | 0.003993 | 0.003358 | 6,734,174.00 |
| 09 Mar 2024 | 0.003358 | 0.000015 | 0.45% | 0.003343 | 0.0034 | 0.003234 | 6,438,166.00 |
| 08 Mar 2024 | 0.003343 | 0.000059 | 1.80% | 0.003284 | 0.00347 | 0.003234 | 7,217,837.00 |
| 07 Mar 2024 | 0.003284 | -0.000036 | -1.08% | 0.00332 | 0.004398 | 0.003217 | 8,734,315.00 |
| 06 Mar 2024 | 0.00332 | 0.000145 | 4.57% | 0.003175 | 0.003624 | 0.003131 | 6,701,722.00 |
| 05 Mar 2024 | 0.003175 | 0.000056 | 1.80% | 0.003119 | 0.003263 | 0.00311 | 7,851,370.00 |
| 04 Mar 2024 | 0.003119 | -0.000217 | -6.50% | 0.0033 | 0.004106 | 0.003045 | 5,284,739.00 |
| 03 Mar 2024 | 0.003336 | 0.000189 | 6.01% | 0.003147 | 0.003342 | 0.003022 | 5,455,616.00 |
| 02 Mar 2024 | 0.003147 | 0.000292 | 10.23% | 0.002855 | 0.003197 | 0.002827 | 6,202,531.00 |
| 01 Mar 2024 | 0.002855 | 0.000041 | 1.46% | 0.002814 | 0.003088 | 0.00276 | 7,606,962.00 |
| 29 Feb 2024 | 0.002814 | -0.00000100 | -0.04% | 0.002815 | 0.002847 | 0.00273 | 5,414,345.00 |
| 28 Feb 2024 | 0.002815 | -0.000066 | -2.29% | 0.002881 | 0.002884 | 0.002769 | 7,246,775.00 |
| 27 Feb 2024 | 0.002881 | -0.0001 | -3.35% | 0.002981 | 0.002989 | 0.002868 | 5,459,676.00 |
| 26 Feb 2024 | 0.002981 | -0.00004 | -1.32% | 0.003006 | 0.003066 | 0.002898 | 5,603,326.00 |
| 25 Feb 2024 | 0.003021 | 0.000034 | 1.14% | 0.002987 | 0.003138 | 0.002967 | 7,006,529.00 |
| 24 Feb 2024 | 0.002987 | 0.000039 | 1.32% | 0.002948 | 0.003069 | 0.002942 | 6,864,363.00 |
| 23 Feb 2024 | 0.002948 | -0.000018 | -0.61% | 0.002966 | 0.002975 | 0.002905 | 6,592,863.00 |
| 22 Feb 2024 | 0.002966 | -0.000151 | -4.84% | 0.003117 | 0.003136 | 0.002954 | 5,963,673.00 |
| 21 Feb 2024 | 0.003117 | -0.00000900 | -0.29% | 0.003126 | 0.003176 | 0.003073 | 5,415,934.00 |
| 20 Feb 2024 | 0.003126 | -0.000036 | -1.14% | 0.003162 | 0.003178 | 0.003077 | 6,810,239.00 |
| 19 Feb 2024 | 0.003162 | 0.00014 | 4.63% | 0.003028 | 0.003203 | 0.002981 | 5,142,214.00 |
| 18 Feb 2024 | 0.003022 | -0.000044 | -1.44% | 0.003038 | 0.003105 | 0.002833 | 6,132,642.00 |
| 17 Feb 2024 | 0.003066 | -0.00000100 | -0.03% | 0.003081 | 0.003129 | 0.003023 | 6,467,050.00 |
| 16 Feb 2024 | 0.003067 | -0.000046 | -1.48% | 0.003112 | 0.003157 | 0.003039 | 6,436,556.00 |
| 15 Feb 2024 | 0.003113 | -0.000047 | -1.49% | 0.00316 | 0.003175 | 0.003079 | 5,526,697.00 |
| 14 Feb 2024 | 0.00316 | 0.000115 | 3.78% | 0.003045 | 0.003195 | 0.003031 | 6,302,110.00 |
| 13 Feb 2024 | 0.003045 | -0.000047 | -1.52% | 0.003092 | 0.003201 | 0.002949 | 5,657,592.00 |
