ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

ALPAUSD AlpaToken

0.012976
-0.000071 (-0.55%)
18:34:57 - Datos en tiempo real

ALPAUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 May 2024 0.013035 0.000112 0.87% 0.012937 0.01305 0.012739 794,751.00
10 May 2024 0.012922 0.000176 1.38% 0.012725 0.013083 0.012584 726,222.00
09 May 2024 0.012746 0.000498 4.07% 0.012258 0.01281 0.012166 823,786.00
08 May 2024 0.012248 -0.000066 -0.54% 0.012291 0.012416 0.012064 803,377.00
07 May 2024 0.012314 -0.00039 -3.07% 0.012703 0.012782 0.01215 667,043.00
06 May 2024 0.012704 0.000224 1.80% 0.011928 0.070309 0.011459 743,257.00
05 May 2024 0.01248 0.000293 2.40% 0.012184 0.012615 0.012071 792,197.00
04 May 2024 0.012187 0.000294 2.47% 0.011879 0.012629 0.011703 578,527.00
03 May 2024 0.011893 -0.000034 -0.29% 0.011928 0.012052 0.011459 830,833.00
02 May 2024 0.011928 0.000427 3.71% 0.011488 0.01205 0.011294 816,789.00
01 May 2024 0.011501 -0.000435 -3.64% 0.011894 0.012001 0.011045 813,445.00
30 Abr 2024 0.011936 -0.000411 -3.33% 0.012321 0.012548 0.011718 839,050.00
29 Abr 2024 0.012347 -0.001074 -8.00% 0.014984 0.070071 0.012347 977,829.00
28 Abr 2024 0.013421 -0.000634 -4.51% 0.014023 0.014298 0.013252 742,548.00
27 Abr 2024 0.014055 0.00000800 0.06% 0.014061 0.014469 0.013864 742,642.00
26 Abr 2024 0.014047 0.000028 0.20% 0.014072 0.014186 0.013853 718,168.00
25 Abr 2024 0.014018 -0.000214 -1.50% 0.014254 0.014313 0.013825 726,076.00
24 Abr 2024 0.014232 -0.000736 -4.92% 0.014984 0.01515 0.013999 629,206.00
23 Abr 2024 0.014969 0.0013 9.51% 0.013663 0.015113 0.013399 558,801.00
22 Abr 2024 0.013669 0.00000700 0.05% 0.013534 0.070931 0.013264 746,054.00
21 Abr 2024 0.013661 -0.000111 -0.81% 0.013764 0.032145 0.013477 704,647.00
20 Abr 2024 0.013773 0.00018 1.32% 0.013534 0.013874 0.013243 706,376.00
19 Abr 2024 0.013593 0.00000600 0.04% 0.013563 0.013952 0.013192 750,343.00
18 Abr 2024 0.013586 -0.000253 -1.83% 0.013961 0.014557 0.013415 738,833.00
17 Abr 2024 0.013839 0.000079 0.57% 0.013812 0.015595 0.013468 709,345.00
16 Abr 2024 0.01376 0.000392 2.93% 0.013348 0.013959 0.013135 631,915.00
15 Abr 2024 0.013368 0.000628 4.93% 0.012686 0.014036 0.012585 553,462.00
14 Abr 2024 0.01274 0.000536 4.39% 0.012152 0.012752 0.011776 668,900.00
13 Abr 2024 0.012204 -0.001677 -12.08% 0.013818 0.01385 0.01184 522,053.00
12 Abr 2024 0.013882 -0.000989 -6.65% 0.014856 0.015991 0.013747 569,381.00
11 Abr 2024 0.014871 0.000356 2.46% 0.014498 0.015112 0.014475 325,006.00
10 Abr 2024 0.014514 -0.000681 -4.48% 0.015179 0.015224 0.014059 494,006.00
09 Abr 2024 0.015195 0.000418 2.83% 0.014792 0.015332 0.014647 282,382.00
08 Abr 2024 0.014777 -0.000012 -0.08% 0.014962 0.07522 0.014281 307,055.00
07 Abr 2024 0.014788 -0.000209 -1.39% 0.014962 0.015494 0.014281 292,167.00
06 Abr 2024 0.014997 0.000399 2.73% 0.014548 0.01508 0.014545 658,767.00
05 Abr 2024 0.014598 -0.00031 -2.08% 0.014921 0.014977 0.014448 649,752.00
04 Abr 2024 0.014908 0.000474 3.28% 0.014377 0.015003 0.014088 531,290.00
03 Abr 2024 0.014434 -0.000775 -5.10% 0.013902 0.014675 0.013543 709,883.00
02 Abr 2024 0.015209 -0.000854 -5.32% 0.016024 0.01649 0.013676 568,856.00
01 Abr 2024 0.016062 -0.00062 -3.72% 0.016547 0.077062 0.015673 367,452.00
31 Mar 2024 0.016683 -0.00205 -10.94% 0.01705 0.018074 0.015235 287,640.00
30 Mar 2024 0.018733 -0.00071 -3.65% 0.019383 0.026027 0.017044 533,467.00
29 Mar 2024 0.019442 -0.000446 -2.24% 0.019841 0.020387 0.019442 571,195.00
28 Mar 2024 0.019888 -0.002648 -11.75% 0.022681 0.02351 0.019507 599,425.00
27 Mar 2024 0.022536 -0.000991 -4.21% 0.023533 0.023537 0.022021 693,157.00
26 Mar 2024 0.023527 -0.000215 -0.91% 0.023752 0.02461 0.023464 665,514.00
25 Mar 2024 0.023742 -0.000553 -2.28% 0.020341 0.026548 0.020105 596,888.00
24 Mar 2024 0.024295 0.002626 12.12% 0.021818 0.024817 0.02136 607,068.00
23 Mar 2024 0.021669 0.000173 0.81% 0.021572 0.022178 0.02127 690,327.00
22 Mar 2024 0.021496 -0.00082 -3.67% 0.022304 0.022415 0.021259 624,148.00
21 Mar 2024 0.022316 0.001916 9.39% 0.020341 0.022944 0.020105 704,251.00
20 Mar 2024 0.0204 0.001615 8.60% 0.018704 0.020499 0.018199 804,942.00
19 Mar 2024 0.018785 -0.003702 -16.46% 0.022448 0.022664 0.017566 775,727.00
18 Mar 2024 0.022487 -0.001533 -6.38% 0.021693 0.079592 0.021658 510,035.00
17 Mar 2024 0.02402 -0.001782 -6.91% 0.026016 0.02608 0.022511 673,612.00
16 Mar 2024 0.025802 -0.002109 -7.56% 0.027951 0.028356 0.025525 566,170.00
15 Mar 2024 0.02791 -0.000019 -0.07% 0.021693 0.081587 0.021658 601,646.00
14 Mar 2024 0.027929 0.006133 28.14% 0.021693 0.028783 0.019798 689,981.00
13 Mar 2024 0.021796 0.001571 7.77% 0.020203 0.026354 0.019991 763,486.00
12 Mar 2024 0.020225 0.002521 14.24% 0.017801 0.020479 0.017681 881,709.00
11 Mar 2024 0.017704 -0.000013 -0.07% 0.018986 0.019409 0.017056 976,858.00
10 Mar 2024 0.017717 0.000284 1.63% 0.017325 0.017905 0.017319 949,811.00
09 Mar 2024 0.017433 -0.000981 -5.33% 0.018488 0.018988 0.017089 891,370.00
08 Mar 2024 0.018414 -0.000518 -2.74% 0.018986 0.019409 0.018156 899,802.00
07 Mar 2024 0.018932 0.000478 2.59% 0.018506 0.019208 0.018242 918,043.00
06 Mar 2024 0.018454 0.000255 1.40% 0.017977 0.018562 0.017414 877,724.00
05 Mar 2024 0.018199 0.000295 1.65% 0.017878 0.018704 0.016837 904,770.00
04 Mar 2024 0.017904 0.000767 4.47% 0.015143 0.018248 0.014933 653,691.00
03 Mar 2024 0.017138 -0.001 -5.51% 0.017959 0.019765 0.016989 857,557.00
02 Mar 2024 0.018137 0.002414 15.35% 0.015719 0.018147 0.015564 925,887.00
01 Mar 2024 0.015723 0.000724 4.83% 0.014976 0.016098 0.014802 1,027,078.00
29 Feb 2024 0.014999 -0.000027 -0.18% 0.015143 0.01539 0.014648 1,011,739.00
28 Feb 2024 0.015027 0.000181 1.22% 0.014861 0.015443 0.014298 1,050,083.00
27 Feb 2024 0.014845 -0.00018 -1.20% 0.015034 0.015384 0.014696 1,073,703.00
26 Feb 2024 0.015025 0.000766 5.37% 0.018213 0.068286 0.014132 763,738.00
25 Feb 2024 0.01426 -0.000125 -0.87% 0.014397 0.014792 0.014116 1,051,109.00
24 Feb 2024 0.014385 0.00026 1.84% 0.014113 0.014441 0.013984 1,087,481.00
23 Feb 2024 0.014125 -0.000369 -2.55% 0.014487 0.014628 0.014005 934,660.00
22 Feb 2024 0.014494 -0.000454 -3.04% 0.01486 0.014995 0.014422 849,420.00
21 Feb 2024 0.014949 -0.00000600 -0.04% 0.018213 0.018257 0.014654 861,448.00
20 Feb 2024 0.014955 -0.000898 -5.66% 0.01585 0.015923 0.014478 995,720.00
19 Feb 2024 0.015853 0.000768 5.09% 0.013004 0.016092 0.012923 671,368.00
18 Feb 2024 0.015085 0.001088 7.78% 0.013988 0.0154 0.013863 1,061,314.00
17 Feb 2024 0.013996 0.0009 6.87% 0.013061 0.014127 0.013028 1,080,781.00
16 Feb 2024 0.013097 -0.000923 -6.58% 0.014023 0.014099 0.012711 1,049,438.00
15 Feb 2024 0.01402 0.000705 5.30% 0.013276 0.01411 0.013103 1,076,561.00
14 Feb 2024 0.013314 0.000194 1.48% 0.01311 0.013455 0.012794 1,110,498.00
13 Feb 2024 0.013121 -0.001377 -9.50% 0.01458 0.014909 0.012937 1,099,104.00
12 Feb 2024 0.014498 0.000548 3.93% 0.013004 0.01454 0.012923 705,944.00
11 Feb 2024 0.01395 0.000602 4.51% 0.013338 0.014006 0.013231 1,108,785.00
10 Feb 2024 0.013349 0.000089 0.67% 0.013285 0.013425 0.013221 1,087,277.00