Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AERGOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.000045 | 0.00000037 | 0.83% | 0.000045 | 0.000045 | 0.000043 | 73,183.00 |
| 17 Abr 2024 | 0.000045 | -0.00000200 | -4.29% | 0.000046 | 0.000046 | 0.000044 | 74,815.00 |
| 16 Abr 2024 | 0.000047 | -0.00000200 | -4.14% | 0.000048 | 0.000048 | 0.000045 | 70,973.00 |
| 15 Abr 2024 | 0.000048 | -0.00000300 | -5.87% | 0.000051 | 0.000052 | 0.000047 | 69,273.00 |
| 14 Abr 2024 | 0.000051 | -0.00000100 | -1.91% | 0.000052 | 0.000053 | 0.000048 | 67,763.00 |
| 13 Abr 2024 | 0.000052 | -0.00001 | -16.12% | 0.000063 | 0.000102 | 0.000049 | 105,347.00 |
| 12 Abr 2024 | 0.000062 | 0.00000500 | 8.79% | 0.000057 | 0.000063 | 0.000054 | 48,984.00 |
| 11 Abr 2024 | 0.000057 | 0.000011 | 24.20% | 0.000045 | 0.000062 | 0.000045 | 58,346.00 |
| 10 Abr 2024 | 0.000045 | -0.00000100 | -2.13% | 0.000047 | 0.000053 | 0.000045 | 60,181.00 |
| 09 Abr 2024 | 0.000047 | 0.00000054 | 1.17% | 0.000046 | 0.000048 | 0.000046 | 63,835.00 |
| 08 Abr 2024 | 0.000046 | -0.00000200 | -4.14% | 0.000048 | 0.000049 | 0.000046 | 61,664.00 |
| 07 Abr 2024 | 0.000048 | -0.00000100 | -2.01% | 0.00005 | 0.00005 | 0.000048 | 60,390.00 |
| 06 Abr 2024 | 0.00005 | -0.00000015 | -0.30% | 0.00005 | 0.00005 | 0.000049 | 36,846.00 |
| 05 Abr 2024 | 0.00005 | 0.00000200 | 4.14% | 0.000048 | 0.000052 | 0.000048 | 42,041.00 |
| 04 Abr 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000048 | 0.000047 | 59,533.00 |
| 03 Abr 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000048 | 0.000047 | 63,373.00 |
| 02 Abr 2024 | 0.000048 | -0.00000200 | -4.02% | 0.00005 | 0.00005 | 0.000047 | 66,823.00 |
| 01 Abr 2024 | 0.00005 | -0.00000091 | -1.80% | 0.000051 | 0.000051 | 0.000048 | 59,727.00 |
| 31 Mar 2024 | 0.000051 | -0.00000024 | -0.47% | 0.000051 | 0.000052 | 0.000049 | 55,886.00 |
| 30 Mar 2024 | 0.000051 | -0.00000055 | -1.07% | 0.000052 | 0.000052 | 0.00005 | 57,781.00 |
| 29 Mar 2024 | 0.000051 | 0.00000200 | 4.03% | 0.00005 | 0.000052 | 0.00005 | 66,138.00 |
| 28 Mar 2024 | 0.00005 | -0.00000200 | -3.87% | 0.000052 | 0.000052 | 0.000049 | 82,778.00 |
| 27 Mar 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000053 | 0.00005 | 86,502.00 |
| 26 Mar 2024 | 0.000053 | 0.00000300 | 6.02% | 0.000051 | 0.000063 | 0.000051 | 94,995.00 |
| 25 Mar 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.00005 | 0.000047 | 96,137.00 |
| 24 Mar 2024 | 0.000048 | -0.00000029 | -0.60% | 0.000048 | 0.000049 | 0.000047 | 98,608.00 |
| 23 Mar 2024 | 0.000048 | 0.00000027 | 0.56% | 0.000048 | 0.000049 | 0.000048 | 96,531.00 |
| 22 Mar 2024 | 0.000048 | 0.00000200 | 4.34% | 0.000046 | 0.000048 | 0.000045 | 98,217.00 |
| 21 Mar 2024 | 0.000046 | 0.00000200 | 4.54% | 0.000045 | 0.000049 | 0.000044 | 99,740.00 |
| 20 Mar 2024 | 0.000044 | 0.00000066 | 1.52% | 0.000044 | 0.000045 | 0.000043 | 112,223.00 |
| 19 Mar 2024 | 0.000043 | 0.00000035 | 0.81% | 0.000043 | 0.000044 | 0.000041 | 112,616.00 |
| 18 Mar 2024 | 0.000043 | -0.00000066 | -1.51% | 0.000044 | 0.000044 | 0.000043 | 100,260.00 |
| 17 Mar 2024 | 0.000044 | -0.00000100 | -2.22% | 0.000044 | 0.000044 | 0.000043 | 104,298.00 |
| 16 Mar 2024 | 0.000045 | -0.00000100 | -2.16% | 0.000047 | 0.000047 | 0.000045 | 69,129.00 |
| 15 Mar 2024 | 0.000046 | -0.00000200 | -4.18% | 0.000048 | 0.000048 | 0.000045 | 93,936.00 |
| 14 Mar 2024 | 0.000048 | 0.00000056 | 1.18% | 0.000047 | 0.000049 | 0.000046 | 86,099.00 |
| 13 Mar 2024 | 0.000047 | -0.00000053 | -1.11% | 0.000048 | 0.000048 | 0.000046 | 90,771.00 |
| 12 Mar 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000046 | 0.000048 | 0.000045 | 91,525.00 |
| 11 Mar 2024 | 0.000047 | 0.00000100 | 2.18% | 0.000046 | 0.000047 | 0.000045 | 91,202.00 |
| 10 Mar 2024 | 0.000046 | -0.00000011 | -0.24% | 0.000046 | 0.000047 | 0.000045 | 97,231.00 |
| 09 Mar 2024 | 0.000046 | 0.00000085 | 1.89% | 0.000045 | 0.000046 | 0.000044 | 96,567.00 |
| 08 Mar 2024 | 0.000045 | 0.00000002 | 0.04% | 0.000045 | 0.000045 | 0.000043 | 97,606.00 |
| 07 Mar 2024 | 0.000045 | 0.00000093 | 2.11% | 0.000044 | 0.000046 | 0.000044 | 98,483.00 |
| 06 Mar 2024 | 0.000044 | -0.00000200 | -4.31% | 0.000046 | 0.000047 | 0.000041 | 103,738.00 |
| 05 Mar 2024 | 0.000046 | -0.00000300 | -6.07% | 0.000049 | 0.000049 | 0.000045 | 101,914.00 |
| 04 Mar 2024 | 0.000049 | -0.00000038 | -0.76% | 0.000053 | 0.000058 | 0.000049 | 86,258.00 |
| 03 Mar 2024 | 0.00005 | -0.00000200 | -3.86% | 0.000052 | 0.000053 | 0.000049 | 91,309.00 |
| 02 Mar 2024 | 0.000052 | 0.00000200 | 4.03% | 0.00005 | 0.000052 | 0.000049 | 95,774.00 |
| 01 Mar 2024 | 0.00005 | 0.00000200 | 4.17% | 0.000049 | 0.00005 | 0.000048 | 102,349.00 |
| 29 Feb 2024 | 0.000048 | 0.00000300 | 6.63% | 0.000045 | 0.000049 | 0.000044 | 103,780.00 |
| 28 Feb 2024 | 0.000045 | -0.00000200 | -4.25% | 0.000047 | 0.000047 | 0.000044 | 109,050.00 |
| 27 Feb 2024 | 0.000047 | -0.00000100 | -2.07% | 0.000048 | 0.000048 | 0.000046 | 105,077.00 |
| 26 Feb 2024 | 0.000048 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000047 | 103,739.00 |
| 25 Feb 2024 | 0.000048 | -0.00000200 | -3.96% | 0.00005 | 0.000051 | 0.000048 | 105,611.00 |
| 24 Feb 2024 | 0.00005 | -0.00000200 | -3.81% | 0.000053 | 0.000053 | 0.00005 | 102,759.00 |
| 23 Feb 2024 | 0.000052 | 0.00000300 | 6.07% | 0.00005 | 0.000054 | 0.000049 | 83,114.00 |
| 22 Feb 2024 | 0.000049 | -0.00000200 | -3.86% | 0.000051 | 0.000051 | 0.000049 | 80,293.00 |
| 21 Feb 2024 | 0.000052 | 0.00000300 | 6.09% | 0.000049 | 0.000054 | 0.000049 | 82,600.00 |
| 20 Feb 2024 | 0.000049 | 0.00000075 | 1.55% | 0.000049 | 0.000053 | 0.000048 | 103,556.00 |
| 19 Feb 2024 | 0.000048 | -0.00000020 | -0.41% | 0.000049 | 0.00005 | 0.000048 | 106,943.00 |
| 18 Feb 2024 | 0.000049 | -0.00000100 | -2.01% | 0.00005 | 0.000051 | 0.000048 | 109,029.00 |
| 17 Feb 2024 | 0.00005 | 0.00000100 | 2.06% | 0.000049 | 0.000051 | 0.000049 | 116,222.00 |
| 16 Feb 2024 | 0.000049 | 0.00000062 | 1.29% | 0.000048 | 0.00005 | 0.000048 | 109,830.00 |
| 15 Feb 2024 | 0.000048 | 0.00000025 | 0.52% | 0.000048 | 0.000049 | 0.000047 | 108,668.00 |
| 14 Feb 2024 | 0.000048 | -0.00000200 | -4.03% | 0.00005 | 0.00005 | 0.000048 | 110,747.00 |
| 13 Feb 2024 | 0.00005 | -0.00000061 | -1.21% | 0.00005 | 0.00005 | 0.000049 | 112,743.00 |
| 12 Feb 2024 | 0.00005 | -0.00000200 | -3.80% | 0.000053 | 0.000053 | 0.00005 | 113,671.00 |
| 11 Feb 2024 | 0.000053 | 0.00000082 | 1.58% | 0.000052 | 0.000053 | 0.000051 | 106,171.00 |
| 10 Feb 2024 | 0.000052 | -0.00000030 | -0.57% | 0.000052 | 0.000053 | 0.000052 | 108,947.00 |
| 09 Feb 2024 | 0.000052 | -0.00000050 | -0.95% | 0.000053 | 0.000053 | 0.000051 | 112,406.00 |
| 08 Feb 2024 | 0.000053 | 0.00000095 | 1.84% | 0.000052 | 0.000053 | 0.000051 | 111,841.00 |
| 07 Feb 2024 | 0.000052 | -0.00000056 | -1.07% | 0.000052 | 0.000053 | 0.000051 | 115,582.00 |
| 06 Feb 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000054 | 0.000054 | 0.000052 | 115,508.00 |
| 05 Feb 2024 | 0.000053 | -0.00000040 | -0.74% | 0.000054 | 0.000054 | 0.000053 | 115,639.00 |
| 04 Feb 2024 | 0.000054 | -0.00000066 | -1.21% | 0.000055 | 0.000055 | 0.000054 | 113,452.00 |
| 03 Feb 2024 | 0.000055 | -0.00000001 | -0.02% | 0.000054 | 0.000055 | 0.000054 | 117,005.00 |
| 02 Feb 2024 | 0.000055 | 0.00000005 | 0.09% | 0.000054 | 0.000055 | 0.000054 | 109,938.00 |
| 01 Feb 2024 | 0.000054 | -0.00000005 | -0.09% | 0.000055 | 0.000057 | 0.000054 | 114,191.00 |
| 31 Ene 2024 | 0.000055 | -0.00000032 | -0.58% | 0.000055 | 0.000055 | 0.000054 | 114,015.00 |
| 30 Ene 2024 | 0.000055 | -0.00000200 | -3.54% | 0.000057 | 0.000057 | 0.000054 | 112,480.00 |
| 29 Ene 2024 | 0.000057 | -0.00000070 | -1.22% | 0.000057 | 0.000057 | 0.000056 | 111,653.00 |
| 28 Ene 2024 | 0.000057 | -0.00000067 | -1.16% | 0.000058 | 0.000058 | 0.000057 | 106,534.00 |
| 27 Ene 2024 | 0.000058 | -0.00000025 | -0.43% | 0.000058 | 0.000058 | 0.000057 | 108,086.00 |
| 26 Ene 2024 | 0.000058 | 0.00000081 | 1.41% | 0.000057 | 0.00006 | 0.000057 | 111,140.00 |
| 25 Ene 2024 | 0.000057 | 0.00000063 | 1.11% | 0.000057 | 0.000058 | 0.000056 | 110,189.00 |
| 24 Ene 2024 | 0.000057 | 0.00000096 | 1.72% | 0.000056 | 0.000057 | 0.000055 | 114,580.00 |
| 23 Ene 2024 | 0.000056 | 0.00000100 | 1.83% | 0.000055 | 0.000057 | 0.000054 | 120,102.00 |
| 22 Ene 2024 | 0.000055 | 0.00000035 | 0.65% | 0.000054 | 0.000056 | 0.000053 | 112,863.00 |
| 21 Ene 2024 | 0.000054 | 0.00000011 | 0.20% | 0.000054 | 0.000055 | 0.000054 | 107,261.00 |
| 20 Ene 2024 | 0.000054 | 0.00000049 | 0.91% | 0.000054 | 0.000055 | 0.000053 | 106,192.00 |
