Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALTBUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000094 | -0.000012 | -11.32% | 0.000094 | 0.000094 | 0.000094 | 244,001.00 |
| 26 Jun 2024 | 0.000106 | 0.000019 | 21.84% | 0.000106 | 0.000106 | 0.000106 | 235,051,198.00 |
| 25 Jun 2024 | 0.000087 | 0.00 | 0.00% | 0.000087 | 0.000087 | 0.000087 | 41,247.00 |
| 24 Jun 2024 | 0.000087 | -0.000021 | -19.44% | 0.000108 | 0.000108 | 0.000087 | 134,005.00 |
| 23 Jun 2024 | 0.000108 | 0.000017 | 18.68% | 0.000091 | 0.000108 | 0.000091 | 233,324.00 |
| 22 Jun 2024 | 0.000091 | -0.000016 | -14.95% | 0.000107 | 0.000107 | 0.000091 | 69,545.00 |
| 21 Jun 2024 | 0.000107 | 0.000015 | 16.30% | 0.000092 | 0.000107 | 0.000092 | 750,000.00 |
| 20 Jun 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000101 | 0.000092 | 22,077.00 |
| 19 Jun 2024 | 0.000094 | -0.00000500 | -5.05% | 0.000099 | 0.000099 | 0.000087 | 54,107,305.00 |
| 18 Jun 2024 | 0.000099 | -0.00000200 | -1.98% | 0.000101 | 0.000101 | 0.000099 | 2,706,388.00 |
| 17 Jun 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.00011 | 0.0001 | 238,695,720.00 |
| 16 Jun 2024 | 0.0001 | 0.00000300 | 3.09% | 0.000097 | 0.00011 | 0.000094 | 28,394,487.00 |
| 15 Jun 2024 | 0.000097 | 0.00000100 | 1.04% | 0.000096 | 0.000111 | 0.000096 | 4,181,810.00 |
| 14 Jun 2024 | 0.000096 | 0.00000200 | 2.13% | 0.000094 | 0.000096 | 0.00009 | 12,951,758.00 |
| 13 Jun 2024 | 0.000094 | -0.00000600 | -6.00% | 0.0001 | 0.000102 | 0.000091 | 53,477,675.00 |
| 12 Jun 2024 | 0.0001 | 0.00000300 | 3.09% | 0.000097 | 0.000137 | 0.000097 | 91,022,739.00 |
| 11 Jun 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.0001 | 0.000097 | 115,900,251.00 |
| 10 Jun 2024 | 0.000098 | 0.00 | 0.00% | 0.000099 | 0.0001 | 0.000098 | 335,140,201.00 |
| 09 Jun 2024 | 0.000098 | -0.00000100 | -1.01% | 0.000099 | 0.0001 | 0.000097 | 139,397,496.00 |
| 08 Jun 2024 | 0.000099 | 0.00 | 0.00% | 0.000099 | 0.0001 | 0.000097 | 134,122,461.00 |
| 07 Jun 2024 | 0.000099 | -0.00000400 | -3.88% | 0.000101 | 0.000103 | 0.000097 | 108,665,318.00 |
| 06 Jun 2024 | 0.000103 | 0.00000100 | 0.98% | 0.000102 | 0.000103 | 0.000099 | 135,857,671.00 |
| 05 Jun 2024 | 0.000102 | -0.00000200 | -1.92% | 0.000075 | 0.000135 | 0.000068 | 331,163,226.00 |
| 04 Jun 2024 | 0.000104 | 0.00000200 | 1.96% | 0.000102 | 0.000106 | 0.000097 | 59,768,908.00 |
| 03 Jun 2024 | 0.000102 | -0.00000100 | -0.97% | 0.000103 | 0.000105 | 0.000102 | 102,760,374.00 |
| 02 Jun 2024 | 0.000103 | 0.00000800 | 8.42% | 0.000095 | 0.000104 | 0.000094 | 104,607,421.00 |
| 01 Jun 2024 | 0.000095 | -0.00000400 | -4.04% | 0.000099 | 0.000135 | 0.000094 | 118,716,215.00 |
| 31 May 2024 | 0.000099 | -0.00000100 | -1.00% | 0.0001 | 0.000159 | 0.000097 | 170,021,310.00 |
| 30 May 2024 | 0.0001 | -0.00000700 | -6.54% | 0.000107 | 0.000107 | 0.0001 | 120,249,334.00 |
| 29 May 2024 | 0.000107 | -0.00000200 | -1.83% | 0.000109 | 0.000109 | 0.000096 | 143,334,065.00 |
| 28 May 2024 | 0.000109 | -0.000014 | -11.38% | 0.000123 | 0.000123 | 0.000102 | 89,931,406.00 |
| 27 May 2024 | 0.000123 | 0.00000300 | 2.50% | 0.00012 | 0.000124 | 0.00012 | 305,000,563.00 |
| 26 May 2024 | 0.00012 | 0.00000100 | 0.84% | 0.000119 | 0.000125 | 0.000117 | 71,813,603.00 |
| 25 May 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000122 | 0.000118 | 60,215,142.00 |
| 24 May 2024 | 0.00012 | 0.00000400 | 3.45% | 0.000116 | 0.000128 | 0.000114 | 78,975,056.00 |
| 23 May 2024 | 0.000116 | 0.00000500 | 4.50% | 0.000111 | 0.000121 | 0.00011 | 84,433,018.00 |
| 22 May 2024 | 0.000111 | 0.00000100 | 0.91% | 0.00011 | 0.000111 | 0.000108 | 62,418,990.00 |
| 21 May 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000117 | 0.000106 | 58,440,856.00 |
| 20 May 2024 | 0.000108 | 0.00000700 | 6.93% | 0.000101 | 0.000112 | 0.000099 | 283,223,852.00 |
| 19 May 2024 | 0.000101 | 0.00000500 | 5.21% | 0.000096 | 0.000103 | 0.000095 | 110,979,053.00 |
| 18 May 2024 | 0.000096 | 0.00 | 0.00% | 0.000096 | 0.000097 | 0.000094 | 138,803,448.00 |
| 17 May 2024 | 0.000096 | -0.00000200 | -2.04% | 0.000098 | 0.000099 | 0.000096 | 134,065,381.00 |
| 16 May 2024 | 0.000098 | -0.00000500 | -4.85% | 0.0001 | 0.000103 | 0.000097 | 48,541,839.00 |
| 15 May 2024 | 0.000103 | -0.00000600 | -5.50% | 0.000104 | 0.00011 | 0.000093 | 97,607,141.00 |
| 14 May 2024 | 0.000109 | 0.000014 | 14.74% | 0.000095 | 0.000127 | 0.000095 | 105,637,070.00 |
| 13 May 2024 | 0.000095 | -0.00001 | -9.52% | 0.000075 | 0.000135 | 0.000068 | 301,183,503.00 |
| 12 May 2024 | 0.000105 | 0.00 | 0.00% | 0.000105 | 0.000125 | 0.000102 | 73,983,491.00 |
| 11 May 2024 | 0.000105 | -0.00001 | -8.70% | 0.000115 | 0.000116 | 0.000104 | 105,907,561.00 |
| 10 May 2024 | 0.000115 | 0.00000900 | 8.49% | 0.000106 | 0.000117 | 0.000106 | 85,266,636.00 |
| 09 May 2024 | 0.000106 | 0.00000600 | 6.00% | 0.0001 | 0.00011 | 0.000098 | 64,364,387.00 |
| 08 May 2024 | 0.0001 | 0.00000100 | 1.01% | 0.0001 | 0.000107 | 0.000093 | 29,796,127.00 |
| 07 May 2024 | 0.000099 | -0.00001 | -9.17% | 0.000109 | 0.000112 | 0.000094 | 35,321,035.00 |
| 06 May 2024 | 0.000109 | -0.00000300 | -2.68% | 0.000112 | 0.00014 | 0.000102 | 258,915,984.00 |
| 05 May 2024 | 0.000112 | 0.00000600 | 5.66% | 0.000106 | 0.00024 | 0.000095 | 130,550,389.00 |
| 04 May 2024 | 0.000106 | 0.000019 | 21.84% | 0.000087 | 0.000152 | 0.000087 | 186,256,985.00 |
| 03 May 2024 | 0.000087 | 0.00000100 | 1.16% | 0.000086 | 0.00009 | 0.000085 | 122,264,167.00 |
| 02 May 2024 | 0.000086 | -0.00000100 | -1.15% | 0.000087 | 0.000087 | 0.000084 | 122,316,096.00 |
| 01 May 2024 | 0.000087 | -0.00000500 | -5.43% | 0.000092 | 0.000096 | 0.000084 | 64,698,721.00 |
| 30 Abr 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000097 | 0.000088 | 86,855,620.00 |
| 29 Abr 2024 | 0.000094 | -0.00000900 | -8.74% | 0.000075 | 0.00015 | 0.000068 | 371,058,735.00 |
| 28 Abr 2024 | 0.000103 | -0.00000400 | -3.74% | 0.000107 | 0.000109 | 0.000103 | 117,894,598.00 |
| 27 Abr 2024 | 0.000107 | 0.00000200 | 1.90% | 0.000105 | 0.00011 | 0.000103 | 34,195,295.00 |
| 26 Abr 2024 | 0.000105 | 0.00000800 | 8.25% | 0.000097 | 0.000125 | 0.000097 | 88,241,067.00 |
| 25 Abr 2024 | 0.000097 | -0.00001 | -9.35% | 0.000107 | 0.000107 | 0.000096 | 109,543,018.00 |
| 24 Abr 2024 | 0.000107 | 0.00 | 0.00% | 0.000107 | 0.000108 | 0.000103 | 96,943,743.00 |
| 23 Abr 2024 | 0.000107 | -0.00000100 | -0.93% | 0.000108 | 0.00011 | 0.000106 | 111,846,562.00 |
| 22 Abr 2024 | 0.000108 | -0.00000300 | -2.70% | 0.000075 | 0.000135 | 0.000068 | 307,147,497.00 |
| 21 Abr 2024 | 0.000111 | 0.00000400 | 3.74% | 0.000106 | 0.000125 | 0.000101 | 53,557,491.00 |
| 20 Abr 2024 | 0.000107 | 0.00000100 | 0.94% | 0.000106 | 0.000119 | 0.000098 | 40,290,624.00 |
| 19 Abr 2024 | 0.000106 | 0.00000300 | 2.91% | 0.000103 | 0.000138 | 0.000094 | 71,379,177.00 |
| 18 Abr 2024 | 0.000103 | 0.00000200 | 1.98% | 0.000101 | 0.000128 | 0.000091 | 79,761,642.00 |
| 17 Abr 2024 | 0.000101 | 0.00000900 | 9.78% | 0.000092 | 0.000128 | 0.000088 | 111,771,717.00 |
| 16 Abr 2024 | 0.000092 | -0.00000500 | -5.15% | 0.000097 | 0.000098 | 0.000085 | 105,916,854.00 |
| 15 Abr 2024 | 0.000097 | -0.00000900 | -8.49% | 0.000105 | 0.000106 | 0.000095 | 311,873,358.00 |
| 14 Abr 2024 | 0.000106 | 0.00000900 | 9.28% | 0.000097 | 0.000111 | 0.000088 | 53,374,857.00 |
| 13 Abr 2024 | 0.000097 | -0.000021 | -17.80% | 0.000114 | 0.000132 | 0.000095 | 99,643,512.00 |
| 12 Abr 2024 | 0.000118 | 0.00000800 | 7.27% | 0.000111 | 0.000193 | 0.000099 | 292,958,938.00 |
| 11 Abr 2024 | 0.00011 | 0.00 | 0.00% | 0.000109 | 0.000122 | 0.000108 | 50,803,961.00 |
| 10 Abr 2024 | 0.00011 | -0.000012 | -9.84% | 0.000117 | 0.000119 | 0.000106 | 85,238,690.00 |
| 09 Abr 2024 | 0.000122 | 0.00000400 | 3.39% | 0.000118 | 0.000125 | 0.000116 | 96,292,069.00 |
| 08 Abr 2024 | 0.000118 | 0.00000100 | 0.85% | 0.000117 | 0.000123 | 0.000115 | 309,931,466.00 |
| 07 Abr 2024 | 0.000117 | -0.00000400 | -3.31% | 0.000121 | 0.000121 | 0.000115 | 102,812,583.00 |
| 06 Abr 2024 | 0.000121 | -0.00000100 | -0.82% | 0.000122 | 0.000129 | 0.00012 | 107,783,636.00 |
| 05 Abr 2024 | 0.000122 | 0.00000700 | 6.09% | 0.000115 | 0.000122 | 0.000115 | 131,845,275.00 |
| 04 Abr 2024 | 0.000115 | 0.00000400 | 3.60% | 0.000111 | 0.000116 | 0.000107 | 104,816,340.00 |
| 03 Abr 2024 | 0.000111 | 0.00000300 | 2.78% | 0.000108 | 0.000116 | 0.000102 | 89,990,748.00 |
| 02 Abr 2024 | 0.000108 | -0.00000900 | -7.69% | 0.000117 | 0.000117 | 0.000105 | 86,422,588.00 |
| 01 Abr 2024 | 0.000117 | -0.000021 | -15.22% | 0.000138 | 0.000172 | 0.00011 | 343,095,437.00 |
| 31 Mar 2024 | 0.000138 | -0.00000300 | -2.13% | 0.000141 | 0.000146 | 0.000137 | 66,686,557.00 |
| 30 Mar 2024 | 0.000141 | -0.000011 | -7.24% | 0.000152 | 0.00019 | 0.000127 | 81,339,531.00 |
