ALCYB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0022 | -0.0004 | -15.38% | 0.0027 | 0.0029 | 0.0022 | 24,374,364 |
09 May 2024 | 0.0026 | -0.0007 | -21.21% | 0.0034 | 0.0034 | 0.0025 | 17,276,799 |
08 May 2024 | 0.0033 | 0.00 | 0.00% | 0.0033 | 0.0035 | 0.0031 | 4,049,251 |
07 May 2024 | 0.0033 | -0.0009 | -21.43% | 0.0043 | 0.0043 | 0.0031 | 22,071,392 |
06 May 2024 | 0.0042 | 0.00 | 0.00% | 0.0041 | 0.0043 | 0.0041 | 3,793,616 |
03 May 2024 | 0.0042 | 0.0002 | 5.00% | 0.004 | 0.0044 | 0.004 | 4,137,109 |
02 May 2024 | 0.004 | -0.0002 | -4.76% | 0.0042 | 0.0048 | 0.004 | 10,181,013 |
30 Abr 2024 | 0.0042 | 0.0001 | 2.44% | 0.0041 | 0.0043 | 0.0039 | 2,485,111 |
29 Abr 2024 | 0.0041 | 0.0001 | 2.50% | 0.0042 | 0.0043 | 0.004 | 2,318,129 |
26 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.0041 | 0.0042 | 0.004 | 1,572,929 |
25 Abr 2024 | 0.004 | -0.0001 | -2.44% | 0.004 | 0.0041 | 0.0035 | 7,058,915 |
24 Abr 2024 | 0.0041 | -0.0009 | -18.00% | 0.0049 | 0.0049 | 0.0038 | 17,253,907 |
23 Abr 2024 | 0.005 | -0.0003 | -5.66% | 0.0065 | 0.0082 | 0.0043 | 24,531,810 |
22 Abr 2024 | 0.0053 | 0.00 | 0.00% | 0.0051 | 0.0056 | 0.0051 | 549,502 |
19 Abr 2024 | 0.0053 | -0.0001 | -1.85% | 0.0055 | 0.0058 | 0.0051 | 2,682,400 |
18 Abr 2024 | 0.0054 | -0.0002 | -3.57% | 0.0058 | 0.0058 | 0.0053 | 827,454 |
17 Abr 2024 | 0.0056 | 0.0001 | 1.82% | 0.0058 | 0.0058 | 0.005 | 2,360,183 |
16 Abr 2024 | 0.0055 | -0.0019 | -25.68% | 0.0073 | 0.0073 | 0.004 | 10,568,264 |
15 Abr 2024 | 0.0074 | -0.0013 | -14.94% | 0.0087 | 0.0087 | 0.0068 | 4,630,920 |
12 Abr 2024 | 0.0087 | 0.0002 | 2.35% | 0.0087 | 0.009 | 0.0086 | 994,751 |
11 Abr 2024 | 0.0085 | 0.0001 | 1.19% | 0.0086 | 0.0086 | 0.008 | 1,199,813 |
10 Abr 2024 | 0.0084 | 0.0004 | 5.00% | 0.0081 | 0.0086 | 0.0076 | 1,947,272 |
09 Abr 2024 | 0.008 | -0.0023 | -22.33% | 0.0103 | 0.0103 | 0.0079 | 9,837,480 |
08 Abr 2024 | 0.0103 | -0.001 | -8.85% | 0.0109 | 0.0115 | 0.0095 | 6,687,973 |
05 Abr 2024 | 0.0113 | 0.0005 | 4.63% | 0.0113 | 0.0113 | 0.0108 | 839,667 |
04 Abr 2024 | 0.0108 | -0.0002 | -1.82% | 0.011 | 0.0116 | 0.0107 | 1,426,063 |
03 Abr 2024 | 0.011 | -0.0001 | -0.90% | 0.0112 | 0.0117 | 0.011 | 2,322,938 |
02 Abr 2024 | 0.0111 | -0.0005 | -4.31% | 0.0118 | 0.014 | 0.0111 | 5,796,715 |
28 Mar 2024 | 0.0116 | -0.0007 | -5.69% | 0.0126 | 0.0145 | 0.0116 | 5,729,037 |
27 Mar 2024 | 0.0123 | 0.0019 | 18.27% | 0.0107 | 0.0169 | 0.0107 | 13,627,222 |
26 Mar 2024 | 0.0104 | -0.0004 | -3.70% | 0.0112 | 0.0112 | 0.01 | 5,161,670 |
25 Mar 2024 | 0.0108 | -0.0017 | -13.60% | 0.0136 | 0.0136 | 0.0106 | 4,455,159 |
22 Mar 2024 | 0.0125 | -0.0001 | -0.79% | 0.013 | 0.0138 | 0.0121 | 2,015,472 |
21 Mar 2024 | 0.0126 | -0.0052 | -29.21% | 0.0177 | 0.0178 | 0.0126 | 8,629,570 |
20 Mar 2024 | 0.0178 | 0.0057 | 47.11% | 0.0135 | 0.0179 | 0.0123 | 13,128,270 |
19 Mar 2024 | 0.0121 | 0.0001 | 0.83% | 0.0125 | 0.0135 | 0.012 | 1,161,238 |
18 Mar 2024 | 0.012 | 0.0004 | 3.45% | 0.0124 | 0.0129 | 0.0112 | 1,018,143 |
15 Mar 2024 | 0.0116 | 0.001 | 9.43% | 0.012 | 0.0138 | 0.0111 | 5,127,474 |
14 Mar 2024 | 0.0106 | -0.0016 | -13.11% | 0.0125 | 0.0125 | 0.0105 | 3,871,356 |
13 Mar 2024 | 0.0122 | 0.0007 | 6.09% | 0.0107 | 0.0139 | 0.0107 | 5,711,118 |
12 Mar 2024 | 0.0115 | -0.0019 | -14.18% | 0.0134 | 0.0134 | 0.0106 | 4,532,257 |
11 Mar 2024 | 0.0134 | -0.0035 | -20.71% | 0.0165 | 0.0168 | 0.013 | 2,191,899 |
08 Mar 2024 | 0.0169 | 0.0004 | 2.42% | 0.0165 | 0.0178 | 0.0165 | 988,941 |
07 Mar 2024 | 0.0165 | 0.00 | 0.00% | 0.0175 | 0.019 | 0.0164 | 1,844,720 |
06 Mar 2024 | 0.0165 | -0.002 | -10.81% | 0.0186 | 0.02 | 0.0165 | 2,281,167 |
05 Mar 2024 | 0.0185 | -0.003 | -13.95% | 0.02 | 0.0214 | 0.0171 | 3,311,141 |
04 Mar 2024 | 0.0215 | -0.0025 | -10.42% | 0.0257 | 0.0257 | 0.0186 | 1,660,629 |
01 Mar 2024 | 0.024 | -0.0025 | -9.43% | 0.0275 | 0.029 | 0.0232 | 971,493 |
29 Feb 2024 | 0.0265 | -0.0025 | -8.62% | 0.026 | 0.029 | 0.026 | 625,669 |
28 Feb 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
27 Feb 2024 | 0.029 | 0.001 | 3.57% | 0.0275 | 0.0313 | 0.027 | 1,327,447 |
26 Feb 2024 | 0.028 | -0.0027 | -8.79% | 0.029 | 0.0316 | 0.028 | 1,146,595 |
23 Feb 2024 | 0.0307 | 0.0005 | 1.66% | 0.03 | 0.0316 | 0.0294 | 557,864 |
22 Feb 2024 | 0.0302 | -0.0026 | -7.93% | 0.034 | 0.034 | 0.03 | 1,446,183 |
21 Feb 2024 | 0.0328 | -0.0022 | -6.29% | 0.0354 | 0.0369 | 0.03 | 981,910 |
20 Feb 2024 | 0.035 | -0.0058 | -14.22% | 0.04 | 0.0408 | 0.027 | 1,595,760 |
19 Feb 2024 | 0.0408 | 0.0008 | 2.00% | 0.0415 | 0.0415 | 0.0385 | 227,788 |
16 Feb 2024 | 0.04 | 0.0001 | 0.25% | 0.0419 | 0.0419 | 0.04 | 163,089 |
15 Feb 2024 | 0.0399 | -0.0004 | -0.99% | 0.0411 | 0.0415 | 0.038 | 920,887 |
14 Feb 2024 | 0.0403 | -0.0022 | -5.18% | 0.0425 | 0.0425 | 0.0403 | 532,048 |
13 Feb 2024 | 0.0425 | 0.0023 | 5.72% | 0.0422 | 0.0425 | 0.04 | 350,313 |