Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AKTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.46 | 0.280 | 8.96% | 3.17 | 3.75 | 3.08 | 33,846.00 |
| 13 Jun 2024 | 3.18 | -0.350 | -10.01% | 3.53 | 3.54 | 3.12 | 25,762.00 |
| 12 Jun 2024 | 3.53 | -0.440 | -11.09% | 3.96 | 4.03 | 3.39 | 56,892.00 |
| 11 Jun 2024 | 3.97 | -0.110 | -2.79% | 4.09 | 4.70 | 3.89 | 24,764.00 |
| 10 Jun 2024 | 4.09 | -0.070 | -1.77% | 4.16 | 4.22 | 4.07 | 10,554.00 |
| 09 Jun 2024 | 4.16 | 0.070 | 1.60% | 4.09 | 4.22 | 3.99 | 7,519.00 |
| 08 Jun 2024 | 4.10 | -0.160 | -3.68% | 4.27 | 4.27 | 4.04 | 6,925.00 |
| 07 Jun 2024 | 4.25 | -0.240 | -5.29% | 4.47 | 4.53 | 4.15 | 11,107.00 |
| 06 Jun 2024 | 4.49 | -0.160 | -3.45% | 4.65 | 4.70 | 4.45 | 10,232.00 |
| 05 Jun 2024 | 4.65 | 0.180 | 3.93% | 4.47 | 4.68 | 4.43 | 11,088.00 |
| 04 Jun 2024 | 4.47 | 0.040 | 0.87% | 4.41 | 4.52 | 4.27 | 9,799.00 |
| 03 Jun 2024 | 4.44 | -0.100 | -2.24% | 4.52 | 4.58 | 4.41 | 12,778.00 |
| 02 Jun 2024 | 4.54 | -0.010 | -0.31% | 4.55 | 4.66 | 4.52 | 6,123.00 |
| 01 Jun 2024 | 4.55 | -0.060 | -1.28% | 4.61 | 4.67 | 4.52 | 5,139.00 |
| 31 May 2024 | 4.61 | -0.530 | -10.34% | 4.92 | 4.92 | 4.58 | 11,855.00 |
| 30 May 2024 | 5.14 | 0.00 | 0.00% | 5.14 | 5.14 | 5.14 | 0.00 |
| 29 May 2024 | 5.14 | -0.050 | -0.88% | 5.19 | 5.55 | 5.06 | 8,012.00 |
| 28 May 2024 | 5.19 | -0.090 | -1.69% | 5.27 | 5.38 | 5.07 | 3,302.00 |
| 27 May 2024 | 5.28 | 0.080 | 1.56% | 5.19 | 5.50 | 5.02 | 11,585.00 |
| 26 May 2024 | 5.20 | -0.130 | -2.38% | 5.31 | 5.33 | 5.19 | 6,425.00 |
| 25 May 2024 | 5.32 | 0.00 | 0.04% | 5.32 | 5.34 | 5.24 | 13,643.00 |
| 24 May 2024 | 5.32 | -0.110 | -2.00% | 5.50 | 5.52 | 5.16 | 11,128.00 |
| 23 May 2024 | 5.43 | -0.400 | -6.90% | 5.82 | 5.82 | 5.30 | 18,479.00 |
| 22 May 2024 | 5.83 | -0.010 | -0.20% | 5.84 | 5.87 | 5.65 | 11,861.00 |
| 21 May 2024 | 5.84 | 0.310 | 5.70% | 6.00 | 6.02 | 5.70 | 13,511.00 |
| 20 May 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
| 19 May 2024 | 5.53 | -0.260 | -4.48% | 5.82 | 5.84 | 5.50 | 5,322.00 |
| 18 May 2024 | 5.79 | -0.120 | -2.10% | 5.89 | 5.99 | 5.74 | 6,243.00 |
| 17 May 2024 | 5.91 | 0.070 | 1.14% | 5.80 | 5.92 | 5.60 | 14,032.00 |
| 16 May 2024 | 5.84 | 0.290 | 5.17% | 5.84 | 6.00 | 5.71 | 16,602.00 |
| 15 May 2024 | 5.56 | 0.450 | 8.74% | 5.10 | 5.74 | 4.91 | 28,937.00 |
| 14 May 2024 | 5.11 | -0.330 | -6.10% | 5.51 | 5.52 | 5.09 | 11,332.00 |
| 13 May 2024 | 5.44 | 0.00 | 0.07% | 5.38 | 5.58 | 5.09 | 15,215.00 |
| 12 May 2024 | 5.44 | -0.210 | -3.67% | 5.77 | 5.77 | 5.27 | 10,670.00 |
| 11 May 2024 | 5.65 | -0.130 | -2.32% | 5.82 | 6.02 | 5.48 | 20,569.00 |
| 10 May 2024 | 5.78 | 0.250 | 4.48% | 5.68 | 6.15 | 5.42 | 55,275.00 |
| 09 May 2024 | 5.53 | 0.920 | 20.01% | 4.39 | 5.54 | 4.28 | 42,410.00 |
| 08 May 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0.00 |
| 07 May 2024 | 4.61 | -0.130 | -2.77% | 4.73 | 4.84 | 4.61 | 25,653.00 |
| 06 May 2024 | 4.74 | -0.160 | -3.35% | 5.05 | 5.09 | 4.67 | 34,919.00 |
| 05 May 2024 | 4.91 | 0.620 | 14.53% | 4.29 | 5.05 | 4.28 | 73,925.00 |
| 04 May 2024 | 4.28 | -0.110 | -2.53% | 4.37 | 4.42 | 4.26 | 35,323.00 |
| 03 May 2024 | 4.40 | 0.280 | 6.92% | 4.15 | 4.43 | 4.00 | 32,697.00 |
| 02 May 2024 | 4.11 | 0.00 | 0.00% | 4.11 | 4.11 | 4.11 | 0.00 |
| 01 May 2024 | 4.11 | 0.070 | 1.76% | 4.04 | 4.12 | 3.67 | 38,173.00 |
| 30 Abr 2024 | 4.04 | -0.230 | -5.39% | 4.27 | 4.28 | 3.82 | 53,094.00 |
| 29 Abr 2024 | 4.27 | -0.110 | -2.44% | 4.45 | 4.58 | 4.13 | 30,847.00 |
| 28 Abr 2024 | 4.38 | -0.100 | -2.32% | 4.49 | 4.52 | 4.35 | 15,248.00 |
| 27 Abr 2024 | 4.48 | -0.130 | -2.85% | 4.60 | 4.61 | 4.26 | 20,113.00 |
| 26 Abr 2024 | 4.61 | -0.310 | -6.33% | 4.98 | 5.02 | 4.58 | 18,849.00 |
| 25 Abr 2024 | 4.92 | -0.190 | -3.73% | 5.16 | 5.17 | 4.68 | 20,062.00 |
| 24 Abr 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0.00 |
| 23 Abr 2024 | 5.11 | 1.29 | 33.71% | 4.08 | 7.50 | 4.00 | 233,256.00 |
| 22 Abr 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| 21 Abr 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| 20 Abr 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| 19 Abr 2024 | 3.82 | -0.080 | -1.94% | 3.90 | 4.05 | 3.65 | 34,304.00 |
| 18 Abr 2024 | 3.90 | -0.080 | -2.09% | 3.76 | 4.04 | 3.72 | 24,633.00 |
| 17 Abr 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| 16 Abr 2024 | 3.98 | 0.420 | 11.64% | 3.57 | 4.05 | 3.46 | 27,226.00 |
| 15 Abr 2024 | 3.57 | 0.110 | 3.09% | 3.82 | 4.07 | 3.55 | 28,843.00 |
| 14 Abr 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
| 13 Abr 2024 | 3.46 | -0.600 | -14.86% | 3.81 | 3.82 | 3.01 | 98,872.00 |
| 12 Abr 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
| 11 Abr 2024 | 4.07 | -0.110 | -2.57% | 4.17 | 4.31 | 4.01 | 25,349.00 |
| 10 Abr 2024 | 4.17 | 0.050 | 1.26% | 4.13 | 4.37 | 3.93 | 33,691.00 |
| 09 Abr 2024 | 4.12 | -0.290 | -6.62% | 4.42 | 4.44 | 4.06 | 27,398.00 |
| 08 Abr 2024 | 4.41 | 0.100 | 2.32% | 4.32 | 4.60 | 4.14 | 5,278.00 |
| 07 Abr 2024 | 4.31 | -0.010 | -0.19% | 4.33 | 4.46 | 4.22 | 10,787.00 |
| 06 Abr 2024 | 4.32 | 0.040 | 0.95% | 3.95 | 4.32 | 3.90 | 2,638.00 |
| 05 Abr 2024 | 4.28 | 0.00 | 0.00% | 4.28 | 4.28 | 4.28 | 0.00 |
| 04 Abr 2024 | 4.28 | -0.090 | -2.03% | 4.38 | 4.39 | 4.12 | 2,194.00 |
| 03 Abr 2024 | 4.37 | 0.110 | 2.60% | 4.50 | 4.50 | 4.29 | 117.00 |
| 02 Abr 2024 | 4.26 | -0.800 | -15.74% | 4.47 | 4.47 | 4.25 | 384.00 |
| 01 Abr 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 31 Mar 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 30 Mar 2024 | 5.05 | -0.130 | -2.44% | 5.21 | 5.21 | 5.02 | 544.00 |
| 29 Mar 2024 | 5.18 | -0.170 | -3.16% | 5.32 | 5.35 | 5.18 | 323.00 |
| 28 Mar 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0.00 |
| 27 Mar 2024 | 5.35 | -0.050 | -0.99% | 5.30 | 5.42 | 5.27 | 408.00 |
| 26 Mar 2024 | 5.40 | -0.420 | -7.23% | 5.89 | 5.89 | 5.40 | 440.00 |
| 25 Mar 2024 | 5.83 | 0.440 | 8.21% | 5.49 | 5.84 | 5.48 | 1,388.00 |
| 24 Mar 2024 | 5.38 | -0.030 | -0.52% | 5.33 | 5.39 | 5.31 | 770.00 |
| 23 Mar 2024 | 5.41 | 0.210 | 3.98% | 5.26 | 5.41 | 5.21 | 176.00 |
| 22 Mar 2024 | 5.20 | -0.140 | -2.61% | 5.31 | 5.37 | 5.20 | 251.00 |
| 21 Mar 2024 | 5.34 | -0.310 | -5.49% | 5.57 | 5.58 | 5.34 | 320.00 |
| 20 Mar 2024 | 5.65 | 0.260 | 4.84% | 5.37 | 5.67 | 5.06 | 1,617.00 |
| 19 Mar 2024 | 5.39 | -0.310 | -5.42% | 5.71 | 6.03 | 5.31 | 1,572.00 |
| 18 Mar 2024 | 5.70 | -0.350 | -5.84% | 5.87 | 6.02 | 5.36 | 1,371.00 |
| 17 Mar 2024 | 6.06 | 0.630 | 11.70% | 5.47 | 6.06 | 5.43 | 60.00 |
| 16 Mar 2024 | 5.42 | 0.320 | 6.25% | 5.94 | 5.94 | 5.40 | 59.00 |
