Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ATKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00053 | -0.000017 | -3.11% | 0.000547 | 0.000576 | 0.000527 | 9,571,463.00 |
| 15 May 2024 | 0.000547 | -0.000059 | -9.75% | 0.000606 | 0.000609 | 0.000521 | 13,001,074.00 |
| 14 May 2024 | 0.000605 | -0.000132 | -17.91% | 0.000737 | 0.000739 | 0.000603 | 6,135,207.00 |
| 13 May 2024 | 0.000737 | 0.000181 | 32.43% | 0.000553 | 0.001275 | 0.000552 | 6,385,443.00 |
| 12 May 2024 | 0.000557 | 0.00000400 | 0.72% | 0.000553 | 0.00059 | 0.000552 | 6,689,842.00 |
| 11 May 2024 | 0.000553 | -0.00000018 | -0.03% | 0.000554 | 0.000588 | 0.000549 | 13,565,115.00 |
| 10 May 2024 | 0.000553 | -0.000024 | -4.16% | 0.000576 | 0.00058 | 0.000547 | 13,925,440.00 |
| 09 May 2024 | 0.000577 | -0.000018 | -3.03% | 0.000595 | 0.000602 | 0.000561 | 14,264,927.00 |
| 08 May 2024 | 0.000595 | -0.00000900 | -1.49% | 0.000602 | 0.000608 | 0.000588 | 4,626,211.00 |
| 07 May 2024 | 0.000604 | -0.00001 | -1.63% | 0.000614 | 0.000623 | 0.000579 | 1,104,539.00 |
| 06 May 2024 | 0.000614 | -0.000013 | -2.07% | 0.000568 | 0.000961 | 0.000563 | 6,627,568.00 |
| 05 May 2024 | 0.000627 | 0.00000400 | 0.64% | 0.000623 | 0.000634 | 0.000615 | 8,204,588.00 |
| 04 May 2024 | 0.000623 | -0.000122 | -16.37% | 0.000744 | 0.000751 | 0.000619 | 5,822,896.00 |
| 03 May 2024 | 0.000745 | 0.000177 | 31.21% | 0.000568 | 0.00075 | 0.000563 | 4,144,821.00 |
| 02 May 2024 | 0.000568 | -0.000028 | -4.70% | 0.000595 | 0.000595 | 0.00055 | 7,724,816.00 |
| 01 May 2024 | 0.000596 | -0.000039 | -6.15% | 0.000632 | 0.000634 | 0.000571 | 9,514,429.00 |
| 30 Abr 2024 | 0.000635 | -0.00000900 | -1.40% | 0.000642 | 0.000671 | 0.000613 | 7,226,101.00 |
| 29 Abr 2024 | 0.000643 | -0.000043 | -6.27% | 0.000764 | 0.000957 | 0.000633 | 8,093,198.00 |
| 28 Abr 2024 | 0.000686 | 0.000035 | 5.38% | 0.000651 | 0.000691 | 0.00065 | 13,649,542.00 |
| 27 Abr 2024 | 0.000651 | -0.00000600 | -0.91% | 0.000658 | 0.000684 | 0.000622 | 12,606,952.00 |
| 26 Abr 2024 | 0.000657 | -0.00000600 | -0.90% | 0.000663 | 0.000665 | 0.000652 | 14,470,377.00 |
| 25 Abr 2024 | 0.000663 | -0.000027 | -3.91% | 0.000691 | 0.000698 | 0.000645 | 9,668,747.00 |
| 24 Abr 2024 | 0.00069 | -0.000019 | -2.68% | 0.000709 | 0.000757 | 0.000685 | 6,723,117.00 |
| 23 Abr 2024 | 0.000708 | -0.000028 | -3.80% | 0.000736 | 0.000745 | 0.000698 | 8,347,673.00 |
| 22 Abr 2024 | 0.000736 | 0.000012 | 1.66% | 0.000764 | 0.000969 | 0.000729 | 6,080,670.00 |
| 21 Abr 2024 | 0.000724 | -0.000032 | -4.23% | 0.000756 | 0.000796 | 0.00072 | 5,371,185.00 |
| 20 Abr 2024 | 0.000756 | -0.000011 | -1.43% | 0.000764 | 0.000767 | 0.000728 | 12,443,108.00 |
| 19 Abr 2024 | 0.000767 | 0.000031 | 4.21% | 0.000735 | 0.000768 | 0.000688 | 4,733,241.00 |
| 18 Abr 2024 | 0.000736 | -0.000099 | -11.85% | 0.000837 | 0.000843 | 0.00071 | 3,759,212.00 |
| 17 Abr 2024 | 0.000835 | 0.000095 | 12.83% | 0.00074 | 0.000843 | 0.000712 | 4,364,930.00 |
| 16 Abr 2024 | 0.00074 | -0.00000400 | -0.54% | 0.000743 | 0.000774 | 0.00072 | 9,221,631.00 |
| 15 Abr 2024 | 0.000744 | -0.000078 | -9.49% | 0.000818 | 0.000847 | 0.000736 | 8,671,128.00 |
| 14 Abr 2024 | 0.000822 | 0.000065 | 8.59% | 0.000752 | 0.000824 | 0.000729 | 4,293,642.00 |
| 13 Abr 2024 | 0.000757 | -0.000086 | -10.20% | 0.000839 | 0.000874 | 0.000722 | 3,818,068.00 |
| 12 Abr 2024 | 0.000843 | -0.000034 | -3.88% | 0.000876 | 0.000923 | 0.000835 | 2,670,859.00 |
| 11 Abr 2024 | 0.000877 | -0.000079 | -8.27% | 0.000955 | 0.001012 | 0.000873 | 837,657.00 |
| 10 Abr 2024 | 0.000956 | -0.000027 | -2.75% | 0.000982 | 0.000996 | 0.000923 | 1,679,085.00 |
| 09 Abr 2024 | 0.000983 | -0.000052 | -5.03% | 0.001035 | 0.001043 | 0.00097 | 735,036.00 |
| 08 Abr 2024 | 0.001034 | 0.000067 | 6.93% | 0.000933 | 0.001061 | 0.000927 | 2,993,646.00 |
| 07 Abr 2024 | 0.000967 | 0.000026 | 2.76% | 0.000939 | 0.000989 | 0.000939 | 9,582,810.00 |
| 06 Abr 2024 | 0.000942 | 0.00001 | 1.07% | 0.000928 | 0.000974 | 0.000928 | 7,068,125.00 |
| 05 Abr 2024 | 0.000931 | -0.00000066 | -0.07% | 0.000933 | 0.000996 | 0.000927 | 6,416,056.00 |
| 04 Abr 2024 | 0.000932 | -0.000064 | -6.43% | 0.000992 | 0.001018 | 0.000919 | 4,471,130.00 |
| 03 Abr 2024 | 0.000995 | -0.000021 | -2.07% | 0.001019 | 0.001044 | 0.000954 | 545,457.00 |
| 02 Abr 2024 | 0.001016 | -0.000109 | -9.69% | 0.001122 | 0.001122 | 0.000967 | 2,876,071.00 |
| 01 Abr 2024 | 0.001125 | 0.000068 | 6.44% | 0.001057 | 0.001125 | 0.001018 | 1,729,073.00 |
| 31 Mar 2024 | 0.001056 | 0.00000400 | 0.38% | 0.001052 | 0.00109 | 0.001044 | 247,341.00 |
| 30 Mar 2024 | 0.001052 | -0.000037 | -3.39% | 0.001089 | 0.001105 | 0.00105 | 447,877.00 |
| 29 Mar 2024 | 0.00109 | -0.000051 | -4.47% | 0.00114 | 0.001146 | 0.001078 | 3,887,276.00 |
| 28 Mar 2024 | 0.001141 | 0.000057 | 5.26% | 0.001085 | 0.001149 | 0.001075 | 6,366,453.00 |
| 27 Mar 2024 | 0.001083 | -0.000029 | -2.61% | 0.001112 | 0.001133 | 0.001068 | 6,230,278.00 |
| 26 Mar 2024 | 0.001112 | 0.00000200 | 0.18% | 0.001111 | 0.001139 | 0.0011 | 7,899,919.00 |
| 25 Mar 2024 | 0.00111 | 0.00000400 | 0.36% | 0.001052 | 0.001171 | 0.001049 | 6,711,710.00 |
| 24 Mar 2024 | 0.001106 | -0.00000100 | -0.09% | 0.001104 | 0.001157 | 0.001067 | 10,936,048.00 |
| 23 Mar 2024 | 0.001107 | 0.000012 | 1.10% | 0.001099 | 0.001129 | 0.001057 | 6,335,377.00 |
| 22 Mar 2024 | 0.001095 | 0.000012 | 1.11% | 0.001084 | 0.001163 | 0.00103 | 9,335,156.00 |
| 21 Mar 2024 | 0.001083 | 0.000027 | 2.56% | 0.001052 | 0.001134 | 0.001025 | 7,066,694.00 |
| 20 Mar 2024 | 0.001055 | 0.000103 | 10.85% | 0.000979 | 0.001063 | 0.000949 | 7,729,027.00 |
| 19 Mar 2024 | 0.000952 | -0.000105 | -9.93% | 0.001056 | 0.001064 | 0.000948 | 8,319,156.00 |
| 18 Mar 2024 | 0.001057 | -0.000033 | -3.03% | 0.001385 | 0.001486 | 0.00104 | 4,271,568.00 |
| 17 Mar 2024 | 0.00109 | 0.000034 | 3.22% | 0.001065 | 0.001098 | 0.001023 | 8,696,577.00 |
| 16 Mar 2024 | 0.001056 | -0.000066 | -5.88% | 0.001087 | 0.001124 | 0.001045 | 7,740,856.00 |
| 15 Mar 2024 | 0.001122 | -0.00000400 | -0.36% | 0.001385 | 0.001391 | 0.001058 | 7,220,867.00 |
| 14 Mar 2024 | 0.001126 | -0.000075 | -6.24% | 0.001201 | 0.001238 | 0.001081 | 9,795,960.00 |
| 13 Mar 2024 | 0.001202 | 0.000089 | 8.00% | 0.001114 | 0.001259 | 0.001113 | 9,646,581.00 |
| 12 Mar 2024 | 0.001113 | -0.000271 | -19.58% | 0.001385 | 0.001391 | 0.001079 | 9,099,311.00 |
| 11 Mar 2024 | 0.001384 | 0.000179 | 14.88% | 0.001224 | 0.001422 | 0.001178 | 8,075,509.00 |
| 10 Mar 2024 | 0.001204 | -0.000049 | -3.91% | 0.001251 | 0.001268 | 0.001168 | 7,239,935.00 |
| 09 Mar 2024 | 0.001254 | 0.00000800 | 0.64% | 0.001245 | 0.001264 | 0.001205 | 5,780,472.00 |
| 08 Mar 2024 | 0.001246 | 0.000048 | 4.01% | 0.001201 | 0.001267 | 0.001201 | 6,625,664.00 |
| 07 Mar 2024 | 0.001198 | -0.000022 | -1.80% | 0.001224 | 0.001261 | 0.001165 | 7,663,312.00 |
| 06 Mar 2024 | 0.00122 | 0.000049 | 4.19% | 0.001175 | 0.001285 | 0.001173 | 6,518,477.00 |
| 05 Mar 2024 | 0.001171 | -0.000137 | -10.48% | 0.001308 | 0.001347 | 0.001168 | 8,055,975.00 |
| 04 Mar 2024 | 0.001307 | -0.000051 | -3.75% | 0.001324 | 0.001399 | 0.001285 | 4,627,471.00 |
| 03 Mar 2024 | 0.001358 | -0.000045 | -3.21% | 0.001403 | 0.001483 | 0.001281 | 6,016,342.00 |
| 02 Mar 2024 | 0.001403 | 0.000167 | 13.53% | 0.00127 | 0.00151 | 0.001235 | 6,315,476.00 |
| 01 Mar 2024 | 0.001236 | -0.000073 | -5.58% | 0.001304 | 0.001336 | 0.001224 | 6,504,757.00 |
| 29 Feb 2024 | 0.001309 | -0.00000500 | -0.38% | 0.001324 | 0.001399 | 0.001262 | 6,505,159.00 |
| 28 Feb 2024 | 0.001314 | -0.000015 | -1.13% | 0.00133 | 0.00141 | 0.00129 | 4,359,633.00 |
| 27 Feb 2024 | 0.001329 | 0.00009 | 7.26% | 0.00124 | 0.001368 | 0.001221 | 4,634,188.00 |
| 26 Feb 2024 | 0.001239 | -0.00000700 | -0.56% | 0.001294 | 0.001314 | 0.001205 | 3,822,403.00 |
| 25 Feb 2024 | 0.001245 | 0.000019 | 1.55% | 0.001227 | 0.001256 | 0.001196 | 6,722,570.00 |
| 24 Feb 2024 | 0.001226 | -0.00000200 | -0.16% | 0.001227 | 0.001246 | 0.001178 | 5,494,700.00 |
| 23 Feb 2024 | 0.001228 | 0.00001 | 0.82% | 0.001247 | 0.001273 | 0.001221 | 7,603,228.00 |
| 22 Feb 2024 | 0.001218 | -0.000063 | -4.92% | 0.001273 | 0.001297 | 0.001217 | 6,016,297.00 |
| 21 Feb 2024 | 0.00128 | 0.000014 | 1.11% | 0.001294 | 0.001314 | 0.001252 | 5,870,526.00 |
| 20 Feb 2024 | 0.001266 | -0.000178 | -12.33% | 0.001414 | 0.001417 | 0.001263 | 6,610,377.00 |
| 19 Feb 2024 | 0.001444 | 0.000036 | 2.56% | 0.001283 | 0.001452 | 0.001276 | 5,181,746.00 |
| 18 Feb 2024 | 0.001408 | 0.000014 | 1.00% | 0.001393 | 0.001423 | 0.001381 | 9,946,525.00 |
| 17 Feb 2024 | 0.001394 | -0.000011 | -0.78% | 0.001373 | 0.00146 | 0.001363 | 5,479,164.00 |
