Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AOGGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.008761 | -0.000503 | -5.43% | 0.009267 | 0.009358 | 0.0086 | 6,427,069.00 |
| 07 May 2024 | 0.009264 | -0.000065 | -0.70% | 0.009295 | 0.009673 | 0.009177 | 6,074,899.00 |
| 06 May 2024 | 0.009329 | -0.000283 | -2.94% | 0.0096 | 0.010238 | 0.009268 | 24,893,659.00 |
| 05 May 2024 | 0.009612 | -0.00022 | -2.24% | 0.009887 | 0.009888 | 0.00946 | 4,626,577.00 |
| 04 May 2024 | 0.009832 | 0.000589 | 6.37% | 0.009285 | 0.012338 | 0.009209 | 10,063,508.00 |
| 03 May 2024 | 0.009243 | -0.000104 | -1.11% | 0.009377 | 0.00958 | 0.009151 | 6,227,912.00 |
| 02 May 2024 | 0.009347 | 0.00048 | 5.41% | 0.008894 | 0.009562 | 0.00875 | 18,675,778.00 |
| 01 May 2024 | 0.008867 | -0.000032 | -0.36% | 0.008956 | 0.008956 | 0.008591 | 9,977,569.00 |
| 30 Abr 2024 | 0.008899 | -0.000186 | -2.05% | 0.009105 | 0.009196 | 0.008787 | 7,091,663.00 |
| 29 Abr 2024 | 0.009085 | -0.000043 | -0.47% | 0.008086 | 0.009254 | 0.008051 | 25,505,853.00 |
| 28 Abr 2024 | 0.009128 | 0.000243 | 2.73% | 0.008879 | 0.00918 | 0.00869 | 3,564,797.00 |
| 27 Abr 2024 | 0.008885 | -0.000428 | -4.60% | 0.009278 | 0.009356 | 0.008204 | 4,394,402.00 |
| 26 Abr 2024 | 0.009313 | 0.000751 | 8.77% | 0.008553 | 0.01224 | 0.008487 | 6,600,683.00 |
| 25 Abr 2024 | 0.008562 | 0.000117 | 1.39% | 0.008435 | 0.008575 | 0.008121 | 3,810,053.00 |
| 24 Abr 2024 | 0.008445 | -0.000842 | -9.07% | 0.009302 | 0.009362 | 0.008191 | 3,972,887.00 |
| 23 Abr 2024 | 0.009287 | -0.000697 | -6.98% | 0.010023 | 0.010023 | 0.009188 | 8,378,955.00 |
| 22 Abr 2024 | 0.009984 | -0.000216 | -2.12% | 0.009835 | 0.010297 | 0.00956 | 24,347,770.00 |
| 21 Abr 2024 | 0.0102 | 0.000042 | 0.41% | 0.010109 | 0.010578 | 0.00971 | 3,785,507.00 |
| 20 Abr 2024 | 0.010158 | 0.000895 | 9.66% | 0.00927 | 0.010298 | 0.009157 | 6,448,134.00 |
| 19 Abr 2024 | 0.009263 | 0.000386 | 4.35% | 0.008962 | 0.010001 | 0.008858 | 3,312,431.00 |
| 18 Abr 2024 | 0.008877 | -0.000093 | -1.04% | 0.00896 | 0.009209 | 0.008799 | 3,740,923.00 |
| 17 Abr 2024 | 0.00897 | 0.000038 | 0.43% | 0.008868 | 0.009209 | 0.00881 | 10,190,036.00 |
| 16 Abr 2024 | 0.008932 | -0.000131 | -1.45% | 0.009063 | 0.009298 | 0.008755 | 20,041,812.00 |
| 15 Abr 2024 | 0.009063 | -0.000043 | -0.47% | 0.009107 | 0.00968 | 0.008902 | 32,942,104.00 |
| 14 Abr 2024 | 0.009106 | -0.000296 | -3.15% | 0.009199 | 0.009409 | 0.008534 | 13,395,167.00 |
| 13 Abr 2024 | 0.009402 | -0.001436 | -13.25% | 0.010785 | 0.011735 | 0.008901 | 8,296,383.00 |
| 12 Abr 2024 | 0.010838 | -0.001295 | -10.67% | 0.012108 | 0.013331 | 0.010688 | 12,765,980.00 |
| 11 Abr 2024 | 0.012133 | 0.000124 | 1.03% | 0.01202 | 0.012701 | 0.011848 | 8,515,299.00 |
| 10 Abr 2024 | 0.012009 | 0.000383 | 3.29% | 0.011626 | 0.013059 | 0.011394 | 7,984,628.00 |
| 09 Abr 2024 | 0.011626 | 0.00001 | 0.09% | 0.011667 | 0.0128 | 0.011033 | 14,755,972.00 |
| 08 Abr 2024 | 0.011616 | 0.000177 | 1.55% | 0.011463 | 0.01206 | 0.011264 | 30,218,272.00 |
| 07 Abr 2024 | 0.011439 | 0.000429 | 3.90% | 0.011125 | 0.011544 | 0.010881 | 12,352,824.00 |
| 06 Abr 2024 | 0.01101 | -0.000471 | -4.10% | 0.011485 | 0.012 | 0.010969 | 11,756,210.00 |
| 05 Abr 2024 | 0.011481 | 0.001231 | 12.01% | 0.010402 | 0.012375 | 0.010158 | 14,043,620.00 |
| 04 Abr 2024 | 0.01025 | -0.000562 | -5.20% | 0.010857 | 0.012509 | 0.010131 | 14,280,035.00 |
| 03 Abr 2024 | 0.010812 | -0.000367 | -3.28% | 0.011166 | 0.011522 | 0.010493 | 12,060,772.00 |
| 02 Abr 2024 | 0.011179 | -0.000611 | -5.18% | 0.011999 | 0.012181 | 0.011 | 23,671,758.00 |
| 01 Abr 2024 | 0.01179 | -0.000085 | -0.72% | 0.011935 | 0.012542 | 0.011608 | 31,105,527.00 |
| 31 Mar 2024 | 0.011875 | -0.0005 | -4.04% | 0.012374 | 0.012517 | 0.011654 | 22,961,544.00 |
| 30 Mar 2024 | 0.012375 | -0.000188 | -1.50% | 0.012494 | 0.013074 | 0.01185 | 21,068,374.00 |
| 29 Mar 2024 | 0.012563 | -0.001274 | -9.21% | 0.013679 | 0.013851 | 0.012408 | 18,715,378.00 |
| 28 Mar 2024 | 0.013837 | -0.000719 | -4.94% | 0.014441 | 0.014598 | 0.013378 | 16,102,285.00 |
| 27 Mar 2024 | 0.014556 | 0.000093 | 0.64% | 0.014545 | 0.015948 | 0.013895 | 9,368,424.00 |
| 26 Mar 2024 | 0.014463 | -0.003352 | -18.82% | 0.017738 | 0.017826 | 0.012914 | 8,858,793.00 |
| 25 Mar 2024 | 0.017815 | 0.002494 | 16.28% | 0.015297 | 0.017875 | 0.0149 | 31,578,545.00 |
| 24 Mar 2024 | 0.015321 | 0.001143 | 8.06% | 0.014213 | 0.016173 | 0.014007 | 9,081,221.00 |
| 23 Mar 2024 | 0.014178 | 0.000282 | 2.03% | 0.013896 | 0.014625 | 0.013389 | 8,841,692.00 |
| 22 Mar 2024 | 0.013896 | -0.000292 | -2.06% | 0.014149 | 0.014698 | 0.013501 | 11,503,276.00 |
| 21 Mar 2024 | 0.014188 | -0.001428 | -9.14% | 0.015616 | 0.016725 | 0.01403 | 8,286,395.00 |
| 20 Mar 2024 | 0.015616 | 0.001278 | 8.91% | 0.014338 | 0.016317 | 0.013761 | 8,871,773.00 |
| 19 Mar 2024 | 0.014338 | -0.001169 | -7.54% | 0.015505 | 0.015522 | 0.012614 | 10,346,295.00 |
| 18 Mar 2024 | 0.015507 | -0.00142 | -8.39% | 0.016957 | 0.017243 | 0.015164 | 31,085,166.00 |
| 17 Mar 2024 | 0.016927 | 0.000597 | 3.66% | 0.01633 | 0.018658 | 0.016093 | 9,855,671.00 |
| 16 Mar 2024 | 0.01633 | -0.00231 | -12.39% | 0.01864 | 0.018775 | 0.016062 | 11,451,212.00 |
| 15 Mar 2024 | 0.01864 | -0.000366 | -1.93% | 0.019014 | 0.019913 | 0.016475 | 34,588,485.00 |
| 14 Mar 2024 | 0.019006 | 0.000927 | 5.13% | 0.018128 | 0.020925 | 0.01744 | 5,587,774.00 |
| 13 Mar 2024 | 0.018079 | 0.001269 | 7.55% | 0.016817 | 0.020479 | 0.016432 | 7,008,040.00 |
| 12 Mar 2024 | 0.01681 | -0.003229 | -16.11% | 0.020202 | 0.022929 | 0.0166 | 12,053,701.00 |
| 11 Mar 2024 | 0.020039 | 0.004508 | 29.03% | 0.01549 | 0.025793 | 0.015118 | 36,382,695.00 |
| 10 Mar 2024 | 0.015531 | 0.001648 | 11.87% | 0.013883 | 0.016788 | 0.013883 | 12,002,325.00 |
| 09 Mar 2024 | 0.013883 | 0.00103 | 8.01% | 0.01321 | 0.014533 | 0.01294 | 20,586,586.00 |
| 08 Mar 2024 | 0.012853 | 0.001728 | 15.53% | 0.011159 | 0.01317 | 0.010843 | 20,746,755.00 |
| 07 Mar 2024 | 0.011125 | -0.001018 | -8.38% | 0.012596 | 0.01289 | 0.010973 | 13,880,813.00 |
| 06 Mar 2024 | 0.012143 | 0.002096 | 20.86% | 0.010076 | 0.012889 | 0.009599 | 17,050,011.00 |
| 05 Mar 2024 | 0.010047 | 0.000024 | 0.24% | 0.010021 | 0.011079 | 0.009679 | 20,402,543.00 |
| 04 Mar 2024 | 0.010023 | -0.00104 | -9.40% | 0.011176 | 0.011197 | 0.009783 | 52,128,900.00 |
| 03 Mar 2024 | 0.011063 | -0.001028 | -8.50% | 0.012091 | 0.012543 | 0.010785 | 42,967,273.00 |
| 02 Mar 2024 | 0.012091 | 0.000048 | 0.40% | 0.011973 | 0.012513 | 0.009796 | 34,037,317.00 |
| 01 Mar 2024 | 0.012043 | 0.002902 | 31.75% | 0.009191 | 0.013199 | 0.0087 | 37,892,857.00 |
| 29 Feb 2024 | 0.009141 | 0.00039 | 4.46% | 0.00874 | 0.00926 | 0.008526 | 33,781,188.00 |
| 28 Feb 2024 | 0.008751 | 0.000381 | 4.55% | 0.008344 | 0.009138 | 0.008291 | 45,037,447.00 |
| 27 Feb 2024 | 0.00837 | -0.00000400 | -0.05% | 0.008374 | 0.008619 | 0.008191 | 36,216,761.00 |
| 26 Feb 2024 | 0.008374 | 0.000165 | 2.01% | 0.008188 | 0.008643 | 0.007807 | 51,032,396.00 |
| 25 Feb 2024 | 0.008209 | -0.000035 | -0.42% | 0.008306 | 0.00845 | 0.008084 | 42,653,503.00 |
| 24 Feb 2024 | 0.008244 | -0.000152 | -1.81% | 0.008417 | 0.008417 | 0.007809 | 41,727,494.00 |
| 23 Feb 2024 | 0.008396 | -0.000484 | -5.45% | 0.00888 | 0.009427 | 0.008368 | 36,970,796.00 |
| 22 Feb 2024 | 0.00888 | -0.000264 | -2.89% | 0.009085 | 0.009195 | 0.008 | 40,468,001.00 |
| 21 Feb 2024 | 0.009144 | -0.000061 | -0.66% | 0.009193 | 0.011998 | 0.008789 | 43,917,271.00 |
| 20 Feb 2024 | 0.009205 | 0.001131 | 14.01% | 0.008038 | 0.009886 | 0.007725 | 48,873,848.00 |
| 19 Feb 2024 | 0.008074 | -0.000016 | -0.20% | 0.008091 | 0.008244 | 0.0078 | 55,262,529.00 |
| 18 Feb 2024 | 0.00809 | 0.000276 | 3.53% | 0.00784 | 0.008143 | 0.00772 | 37,935,489.00 |
| 17 Feb 2024 | 0.007814 | -0.000213 | -2.65% | 0.007986 | 0.008075 | 0.007736 | 48,535,715.00 |
| 16 Feb 2024 | 0.008027 | -0.000069 | -0.85% | 0.0081 | 0.00838 | 0.007865 | 52,035,411.00 |
| 15 Feb 2024 | 0.008096 | -0.000461 | -5.39% | 0.00855 | 0.008667 | 0.007865 | 40,893,064.00 |
| 14 Feb 2024 | 0.008557 | 0.000408 | 5.01% | 0.008157 | 0.008878 | 0.008121 | 44,837,036.00 |
| 13 Feb 2024 | 0.008149 | -0.000094 | -1.14% | 0.008194 | 0.008272 | 0.007918 | 48,177,739.00 |
| 12 Feb 2024 | 0.008243 | -0.000151 | -1.80% | 0.008425 | 0.008453 | 0.008066 | 56,763,442.00 |
| 11 Feb 2024 | 0.008394 | 0.000418 | 5.24% | 0.007955 | 0.008569 | 0.007733 | 45,821,041.00 |
| 10 Feb 2024 | 0.007976 | -0.000599 | -6.99% | 0.008576 | 0.0086 | 0.007699 | 36,308,297.00 |
| 09 Feb 2024 | 0.008575 | 0.000498 | 6.17% | 0.008081 | 0.008748 | 0.008039 | 45,710,700.00 |
