AETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 2,000 |
27 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 697,111 |
26 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 1,000 |
25 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 106,300 |
24 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 6,000 |
21 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 64,000 |
20 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.05 | 0.04 | 20,000 |
19 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.0475 | 0.04 | 162,000 |
18 Jun 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 44,095 |
17 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 92,001 |
14 Jun 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 37,000 |
13 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
12 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 146,400 |
11 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 7,000 |
10 Jun 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 6,010 |
07 Jun 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.0625 | 0.055 | 64,306 |
06 Jun 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.05 | 30,025 |
05 Jun 2024 | 0.06 | 0.01 | 20.00% | 0.05 | 0.065 | 0.05 | 134,154 |
04 Jun 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 232,000 |
03 Jun 2024 | 0.045 | 0.02 | 80.00% | 0.03 | 0.045 | 0.03 | 180,000 |
31 May 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 37,000 |
30 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 261,000 |
29 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
28 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
27 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 27,300 |
24 May 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 497,250 |
23 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 92,500 |
22 May 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 15,250 |
21 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 2,000 |
17 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
16 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 58,000 |
15 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 28,808 |
14 May 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 203,000 |
13 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
10 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 400 |
09 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 43,000 |
08 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 27,000 |
07 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 10,000 |
06 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 48,850 |
03 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 120 |
02 May 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 223,000 |
01 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 17,000 |
30 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.05 | 0.04 | 229,000 |
29 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 208,500 |
26 Abr 2024 | 0.045 | 0.015 | 50.00% | 0.035 | 0.045 | 0.035 | 427,475 |
25 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 2,000 |
24 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 14,000 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,000 |
22 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 98,000 |
19 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 7,140 |
18 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
17 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
16 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 5,000 |
15 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 5,300 |
12 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 82,500 |
11 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
10 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 153,000 |
09 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 360,823 |
08 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 27 |
05 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 385,110 |
04 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 9,000 |
02 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 2,200 |
01 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 5,500 |