Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ATHHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.546727 | -0.004425 | -0.80% | 0.408082 | 0.554518 | 0.406639 | 0.00 |
| 25 Jun 2024 | 0.551152 | 0.029271 | 5.61% | 0.522348 | 0.556267 | 0.519142 | 0.00 |
| 24 Jun 2024 | 0.521881 | -0.00156 | -0.30% | 0.523341 | 0.525076 | 0.495865 | 0.00 |
| 23 Jun 2024 | 0.523441 | -0.011471 | -2.14% | 0.534909 | 0.538592 | 0.521942 | 0.00 |
| 22 Jun 2024 | 0.534912 | -0.015521 | -2.82% | 0.550781 | 0.599668 | 0.533519 | 0.00 |
| 21 Jun 2024 | 0.550433 | 0.000701 | 0.13% | 0.549388 | 0.554882 | 0.539285 | 0.00 |
| 20 Jun 2024 | 0.549732 | 0.014967 | 2.80% | 0.53483 | 0.565862 | 0.532137 | 0.00 |
| 19 Jun 2024 | 0.534766 | 0.011085 | 2.12% | 0.523953 | 0.539683 | 0.521636 | 0.00 |
| 18 Jun 2024 | 0.523681 | -0.003833 | -0.73% | 0.528954 | 0.529004 | 0.50823 | 0.00 |
| 17 Jun 2024 | 0.527514 | -0.073867 | -12.28% | 0.408082 | 0.593932 | 0.406639 | 0.00 |
| 16 Jun 2024 | 0.60138 | 0.060582 | 11.20% | 0.540428 | 0.606378 | 0.53712 | 1.00 |
| 15 Jun 2024 | 0.540798 | -0.049746 | -8.42% | 0.590575 | 0.594144 | 0.535697 | 0.00 |
| 14 Jun 2024 | 0.590544 | 0.007524 | 1.29% | 0.583652 | 0.592262 | 0.547853 | 0.00 |
| 13 Jun 2024 | 0.583021 | 0.185392 | 46.62% | 0.397219 | 0.585108 | 0.395911 | 3.00 |
| 12 Jun 2024 | 0.397629 | 0.010059 | 2.60% | 0.387699 | 0.411632 | 0.383824 | 0.00 |
| 11 Jun 2024 | 0.38757 | -0.018996 | -4.67% | 0.406746 | 0.406995 | 0.380401 | 0.00 |
| 10 Jun 2024 | 0.406566 | -0.004189 | -1.02% | 0.408082 | 0.411358 | 0.405174 | 0.00 |
| 09 Jun 2024 | 0.410755 | 0.002384 | 0.58% | 0.408082 | 0.412252 | 0.406639 | 0.00 |
| 08 Jun 2024 | 0.408371 | 0.000442 | 0.11% | 0.407751 | 0.411137 | 0.406864 | 0.00 |
| 07 Jun 2024 | 0.407929 | -0.00774 | -1.86% | 0.415467 | 0.42569 | 0.403836 | 0.00 |
| 06 Jun 2024 | 0.415669 | -0.005831 | -1.38% | 0.421429 | 0.422739 | 0.410389 | 0.00 |
| 05 Jun 2024 | 0.4215 | 0.005828 | 1.40% | 0.531658 | 0.534601 | 0.382202 | 0.00 |
| 04 Jun 2024 | 0.415673 | 0.017777 | 4.47% | 0.398397 | 0.416556 | 0.395834 | 0.00 |
| 03 Jun 2024 | 0.397896 | -0.001939 | -0.48% | 0.399365 | 0.407197 | 0.397493 | 0.00 |
| 02 Jun 2024 | 0.399835 | -0.003524 | -0.87% | 0.403357 | 0.405666 | 0.396781 | 0.00 |
| 01 Jun 2024 | 0.403358 | 0.005283 | 1.33% | 0.3981 | 0.404764 | 0.396706 | 0.00 |
| 31 May 2024 | 0.398076 | -0.133782 | -25.15% | 0.531658 | 0.534601 | 0.381975 | 0.00 |
| 30 May 2024 | 0.531858 | -0.002687 | -0.50% | 0.534751 | 0.542482 | 0.525796 | 0.00 |
| 29 May 2024 | 0.534545 | -0.011234 | -2.06% | 0.545205 | 0.551096 | 0.531164 | 0.00 |
| 28 May 2024 | 0.54578 | -0.007056 | -1.28% | 0.551552 | 0.557112 | 0.53526 | 0.00 |
| 27 May 2024 | 0.552835 | 0.009823 | 1.81% | 0.541204 | 0.563695 | 0.52201 | 0.00 |
| 26 May 2024 | 0.543013 | 0.010996 | 2.07% | 0.532405 | 0.550829 | 0.529872 | 0.00 |
| 25 May 2024 | 0.532017 | 0.00256 | 0.48% | 0.528446 | 0.535852 | 0.527005 | 0.00 |
| 24 May 2024 | 0.529457 | -0.004111 | -0.77% | 0.535279 | 0.542994 | 0.516277 | 0.00 |
| 23 May 2024 | 0.533569 | -0.000872 | -0.16% | 0.533777 | 0.559575 | 0.506833 | 0.00 |
| 22 May 2024 | 0.534441 | -0.007172 | -1.32% | 0.541204 | 0.544541 | 0.52201 | 0.00 |
| 21 May 2024 | 0.541613 | 0.018817 | 3.60% | 0.523904 | 0.547712 | 0.518727 | 0.00 |
| 20 May 2024 | 0.522797 | 0.084565 | 19.30% | 0.414594 | 0.526145 | 0.411449 | 0.00 |
| 19 May 2024 | 0.438232 | -0.008347 | -1.87% | 0.446367 | 0.448363 | 0.436785 | 0.00 |
| 18 May 2024 | 0.446579 | 0.00504 | 1.14% | 0.441806 | 0.449864 | 0.441244 | 0.00 |
| 17 May 2024 | 0.441539 | 0.020401 | 4.84% | 0.421001 | 0.446077 | 0.419772 | 0.00 |
| 16 May 2024 | 0.421138 | -0.013498 | -3.11% | 0.43452 | 0.435089 | 0.418617 | 0.00 |
| 15 May 2024 | 0.434636 | 0.020504 | 4.95% | 0.414594 | 0.435141 | 0.411449 | 0.00 |
| 14 May 2024 | 0.414132 | -0.009494 | -2.24% | 0.423358 | 0.425091 | 0.411018 | 0.00 |
| 13 May 2024 | 0.423625 | 0.002724 | 0.65% | 0.418509 | 0.430043 | 0.417159 | 0.00 |
| 12 May 2024 | 0.420901 | 0.002892 | 0.69% | 0.418509 | 0.423809 | 0.417159 | 0.00 |
| 11 May 2024 | 0.418009 | -0.000138 | -0.03% | 0.418618 | 0.422567 | 0.415109 | 0.00 |
| 10 May 2024 | 0.418147 | -0.010524 | -2.46% | 0.427959 | 0.437273 | 0.413826 | 0.00 |
| 09 May 2024 | 0.428671 | 0.00876 | 2.09% | 0.42024 | 0.431828 | 0.417051 | 0.00 |
| 08 May 2024 | 0.419911 | -0.006407 | -1.50% | 0.4255 | 0.429047 | 0.415226 | 0.00 |
| 07 May 2024 | 0.426318 | -0.007126 | -1.64% | 0.433409 | 0.442015 | 0.424912 | 0.00 |
| 06 May 2024 | 0.433444 | -0.016862 | -3.74% | 0.466167 | 0.47203 | 0.4304 | 0.00 |
| 05 May 2024 | 0.450306 | 0.002693 | 0.60% | 0.447493 | 0.455247 | 0.441642 | 0.00 |
| 04 May 2024 | 0.447614 | 0.002899 | 0.65% | 0.444189 | 0.454694 | 0.443526 | 0.00 |
| 03 May 2024 | 0.444714 | 0.014504 | 3.37% | 0.4302 | 0.450256 | 0.426096 | 0.00 |
| 02 May 2024 | 0.43021 | 0.001435 | 0.33% | 0.428286 | 0.433529 | 0.416752 | 0.00 |
| 01 May 2024 | 0.428776 | -0.010243 | -2.33% | 0.437506 | 0.438708 | 0.408874 | 0.00 |
| 30 Abr 2024 | 0.439018 | -0.028137 | -6.02% | 0.466167 | 0.47203 | 0.423924 | 0.00 |
| 29 Abr 2024 | 0.467155 | -0.007282 | -1.53% | 0.447507 | 0.469654 | 0.441769 | 0.00 |
| 28 Abr 2024 | 0.474437 | 0.001741 | 0.37% | 0.472711 | 0.486293 | 0.471961 | 0.00 |
| 27 Abr 2024 | 0.472697 | 0.01817 | 4.00% | 0.454995 | 0.476547 | 0.447554 | 0.00 |
| 26 Abr 2024 | 0.454527 | -0.004195 | -0.91% | 0.458422 | 0.459974 | 0.450947 | 0.00 |
| 25 Abr 2024 | 0.458721 | 0.004443 | 0.98% | 0.454957 | 0.463363 | 0.446401 | 0.00 |
| 24 Abr 2024 | 0.454278 | -0.0122 | -2.62% | 0.466957 | 0.477036 | 0.449809 | 0.00 |
| 23 Abr 2024 | 0.466478 | 0.000142 | 0.03% | 0.466142 | 0.472815 | 0.457172 | 0.00 |
| 22 Abr 2024 | 0.466336 | 0.008114 | 1.77% | 0.447507 | 0.470191 | 0.441769 | 0.00 |
| 21 Abr 2024 | 0.458222 | -0.000559 | -0.12% | 0.458499 | 0.465301 | 0.454142 | 0.00 |
| 20 Abr 2024 | 0.458781 | 0.02332 | 5.36% | 0.433571 | 0.461664 | 0.428763 | 0.00 |
| 19 Abr 2024 | 0.435462 | 0.000203 | 0.05% | 0.434508 | 0.443245 | 0.407475 | 0.00 |
| 18 Abr 2024 | 0.435259 | 0.010269 | 2.42% | 0.425968 | 0.439159 | 0.419697 | 0.00 |
| 17 Abr 2024 | 0.424989 | -0.010582 | -2.43% | 0.435258 | 0.447186 | 0.416974 | 0.00 |
| 16 Abr 2024 | 0.435571 | -0.005366 | -1.22% | 0.440251 | 0.44415 | 0.423764 | 0.00 |
| 15 Abr 2024 | 0.440938 | -0.008468 | -1.88% | 0.447507 | 0.465217 | 0.43182 | 0.00 |
| 14 Abr 2024 | 0.449406 | 0.015165 | 3.49% | 0.43132 | 0.450848 | 0.417949 | 0.00 |
| 13 Abr 2024 | 0.434241 | -0.030832 | -6.63% | 0.462932 | 0.473078 | 0.414262 | 0.00 |
| 12 Abr 2024 | 0.465073 | -0.037833 | -7.52% | 0.502401 | 0.509409 | 0.449023 | 0.00 |
| 11 Abr 2024 | 0.502906 | -0.004706 | -0.93% | 0.507026 | 0.518498 | 0.49858 | 0.00 |
| 10 Abr 2024 | 0.507612 | 0.007199 | 1.44% | 0.499877 | 0.51006 | 0.490032 | 0.00 |
| 09 Abr 2024 | 0.500413 | -0.02756 | -5.22% | 0.528532 | 0.532283 | 0.493787 | 0.00 |
| 08 Abr 2024 | 0.527974 | 0.030078 | 6.04% | 0.647004 | 0.661851 | 0.493174 | 0.00 |
| 07 Abr 2024 | 0.497896 | 0.013349 | 2.76% | 0.483418 | 0.498275 | 0.482239 | 0.00 |
| 06 Abr 2024 | 0.484546 | 0.003964 | 0.82% | 0.478926 | 0.489084 | 0.478824 | 0.00 |
| 05 Abr 2024 | 0.480582 | -0.159773 | -24.95% | 0.6409 | 0.643948 | 0.478827 | 0.00 |
| 04 Abr 2024 | 0.640355 | -0.012862 | -1.97% | 0.65065 | 0.677893 | 0.635335 | 0.00 |
| 03 Abr 2024 | 0.653217 | 0.007963 | 1.23% | 0.647004 | 0.662875 | 0.631773 | 0.00 |
| 02 Abr 2024 | 0.645254 | -0.046664 | -6.74% | 0.690246 | 0.690246 | 0.633769 | 0.00 |
| 01 Abr 2024 | 0.691918 | -0.017168 | -2.42% | 0.709508 | 0.711202 | 0.673527 | 0.00 |
| 31 Mar 2024 | 0.709085 | 0.023872 | 3.48% | 0.685263 | 0.712783 | 0.685263 | 0.00 |
| 30 Mar 2024 | 0.685214 | -0.023991 | -3.38% | 0.708314 | 0.719319 | 0.681729 | 0.00 |
| 29 Mar 2024 | 0.709205 | 0.000603 | 0.09% | 0.708199 | 0.721746 | 0.696455 | 0.00 |
