AEBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000055 | -0.00000006 | -9.84% | 0.00000063 | 0.00000068 | 0.00000052 | 350,012.00 |
27 Mar 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000068 | 0.00000058 | 339,588.00 |
26 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000070 | 0.00000063 | 347,961.00 |
25 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000068 | 0.00000062 | 344,928.00 |
24 Mar 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000071 | 0.00000065 | 348,047.00 |
23 Mar 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000073 | 0.00000069 | 321,121.00 |
22 Mar 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000076 | 0.00000069 | 322,323.00 |
21 Mar 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000075 | 0.00000066 | 319,476.00 |
20 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000081 | 0.00000067 | 345,108.00 |
19 Mar 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000076 | 0.00000067 | 345,497.00 |
18 Mar 2024 | 0.00000068 | -0.00000013 | -16.05% | 0.00000082 | 0.00000083 | 0.00000068 | 312,696.00 |
17 Mar 2024 | 0.00000081 | 0.00000014 | 20.90% | 0.00000068 | 0.00000082 | 0.00000066 | 320,664.00 |
16 Mar 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000072 | 0.00000066 | 339,644.00 |
15 Mar 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000076 | 0.00000066 | 317,473.00 |
14 Mar 2024 | 0.00000070 | -0.00000009 | -11.39% | 0.00000079 | 0.00000080 | 0.00000067 | 290,440.00 |
13 Mar 2024 | 0.00000079 | -0.00000004 | -4.82% | 0.00000083 | 0.00000087 | 0.00000078 | 282,457.00 |
12 Mar 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000079 | 0.00000086 | 0.00000076 | 299,529.00 |
11 Mar 2024 | 0.00000078 | -0.00000007 | -8.24% | 0.00000084 | 0.00000088 | 0.00000078 | 281,372.00 |
10 Mar 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000087 | 0.00000082 | 260,968.00 |
09 Mar 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000083 | 0.00000085 | 0.00000077 | 248,788.00 |
08 Mar 2024 | 0.00000083 | 0.00000010 | 13.70% | 0.00000074 | 0.00000089 | 0.00000073 | 278,421.00 |
07 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000075 | 0.00000067 | 324,086.00 |
06 Mar 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000079 | 0.00000084 | 0.00000073 | 306,574.00 |
05 Mar 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000078 | 0.00000089 | 0.00000072 | 321,322.00 |
04 Mar 2024 | 0.00000079 | -0.00000005 | -5.95% | 0.00000084 | 0.00000091 | 0.00000078 | 298,610.00 |
03 Mar 2024 | 0.00000084 | -0.00000009 | -9.68% | 0.00000091 | 0.00000094 | 0.00000082 | 295,568.00 |
02 Mar 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000095 | 0.00000101 | 0.00000089 | 274,837.00 |
01 Mar 2024 | 0.00000095 | 0.00000004 | 4.40% | 0.00000091 | 0.00000102 | 0.00000085 | 281,972.00 |
29 Feb 2024 | 0.00000091 | -0.00000008 | -8.08% | 0.00000099 | 0.00000106 | 0.00000087 | 280,203.00 |
28 Feb 2024 | 0.00000099 | 0.00000020 | 25.32% | 0.00000078 | 0.00000108 | 0.00000075 | 342,219.00 |
27 Feb 2024 | 0.00000079 | 0.00000015 | 23.44% | 0.00000064 | 0.00000084 | 0.00000060 | 396,911.00 |
26 Feb 2024 | 0.00000064 | 0.00000006 | 10.34% | 0.00000058 | 0.00000083 | 0.00000056 | 493,716.00 |
25 Feb 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000058 | 0.00000052 | 480,188.00 |
24 Feb 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000058 | 0.00000052 | 433,597.00 |
23 Feb 2024 | 0.00000055 | 0.00000009 | 19.57% | 0.00000046 | 0.00000059 | 0.00000046 | 443,732.00 |
22 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000048 | 0.00000045 | 472,386.00 |
21 Feb 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000049 | 0.00000052 | 0.00000045 | 488,383.00 |
20 Feb 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000052 | 0.00000046 | 513,946.00 |
19 Feb 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000051 | 0.00000043 | 595,362.00 |
18 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000050 | 0.00000042 | 641,769.00 |
17 Feb 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000041 | 689,783.00 |
16 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000040 | 766,001.00 |
15 Feb 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000042 | 0.00000037 | 746,347.00 |
14 Feb 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 852,447.00 |
13 Feb 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000037 | 757,630.00 |
12 Feb 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000037 | 809,168.00 |
11 Feb 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000040 | 0.00000040 | 0.00000038 | 722,051.00 |
10 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000039 | 743,328.00 |
09 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000041 | 0.00000039 | 717,239.00 |
08 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000040 | 732,338.00 |
07 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000044 | 0.00000040 | 770,847.00 |
06 Feb 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 790,029.00 |
05 Feb 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000044 | 0.00000040 | 757,523.00 |
04 Feb 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 772,576.00 |
03 Feb 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000039 | 781,145.00 |
02 Feb 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000042 | 0.00000039 | 755,530.00 |
01 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 762,610.00 |
31 Ene 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000043 | 0.00000040 | 814,087.00 |
30 Ene 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000047 | 0.00000042 | 714,905.00 |
29 Ene 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000044 | 0.00000045 | 0.00000042 | 731,456.00 |
28 Ene 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000042 | 799,654.00 |
27 Ene 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000048 | 0.00000043 | 712,462.00 |
26 Ene 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000048 | 0.00000043 | 761,215.00 |
25 Ene 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000046 | 0.00000048 | 0.00000042 | 704,252.00 |
24 Ene 2024 | 0.00000046 | 0.00000005 | 12.20% | 0.00000041 | 0.00000049 | 0.00000041 | 698,757.00 |
23 Ene 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 762,950.00 |
22 Ene 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 788,139.00 |
21 Ene 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000046 | 0.00000041 | 741,151.00 |
20 Ene 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000045 | 0.00000041 | 748,265.00 |
19 Ene 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 610,966.00 |
18 Ene 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000041 | 645,947.00 |
17 Ene 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000044 | 0.00000045 | 0.00000041 | 763,876.00 |
16 Ene 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 708,381.00 |
15 Ene 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000046 | 0.00000047 | 0.00000043 | 731,856.00 |
14 Ene 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 694,341.00 |
13 Ene 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000045 | 688,150.00 |
12 Ene 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000050 | 0.00000044 | 648,160.00 |
11 Ene 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000042 | 691,736.00 |
10 Ene 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000041 | 695,430.00 |
09 Ene 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 663,528.00 |
08 Ene 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000048 | 0.00000049 | 0.00000044 | 629,718.00 |
07 Ene 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000052 | 0.00000046 | 628,872.00 |
06 Ene 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000046 | 707,734.00 |
05 Ene 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 681,298.00 |
04 Ene 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000046 | 0.00000050 | 0.00000046 | 669,799.00 |
03 Ene 2024 | 0.00000047 | -0.00000004 | -7.84% | 0.00000051 | 0.00000051 | 0.00000046 | 664,785.00 |
02 Ene 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 621,565.00 |
01 Ene 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000055 | 0.00000050 | 597,253.00 |
31 Dic 2023 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 645,519.00 |
30 Dic 2023 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000054 | 0.00000050 | 589,587.00 |