Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIOZETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.000273 | 0.00000900 | 3.41% | 0.000264 | 0.000276 | 0.000263 | 12,296.00 |
| 15 May 2024 | 0.000264 | 0.00000080 | 0.30% | 0.000262 | 0.000281 | 0.000259 | 12,335.00 |
| 14 May 2024 | 0.000263 | -0.00000800 | -2.95% | 0.000272 | 0.000277 | 0.000261 | 12,833.00 |
| 13 May 2024 | 0.000272 | 0.00000700 | 2.65% | 0.000263 | 0.000282 | 0.000254 | 12,082.00 |
| 12 May 2024 | 0.000264 | -0.00001 | -3.64% | 0.000277 | 0.000277 | 0.000263 | 13,295.00 |
| 11 May 2024 | 0.000274 | -0.00000700 | -2.48% | 0.000282 | 0.000282 | 0.000271 | 10,433.00 |
| 10 May 2024 | 0.000282 | 0.00000074 | 0.26% | 0.000283 | 0.000291 | 0.000264 | 12,236.00 |
| 09 May 2024 | 0.000281 | 0.000026 | 10.20% | 0.000256 | 0.000296 | 0.000256 | 11,790.00 |
| 08 May 2024 | 0.000255 | -0.000015 | -5.57% | 0.000267 | 0.000273 | 0.000254 | 12,373.00 |
| 07 May 2024 | 0.000269 | 0.000029 | 12.07% | 0.000238 | 0.000293 | 0.000237 | 18,724.00 |
| 06 May 2024 | 0.00024 | -0.00000100 | -0.41% | 0.000241 | 0.00025 | 0.000232 | 13,374.00 |
| 05 May 2024 | 0.000242 | 0.000015 | 6.62% | 0.000226 | 0.000248 | 0.000219 | 15,477.00 |
| 04 May 2024 | 0.000227 | 0.00000022 | 0.10% | 0.000227 | 0.000232 | 0.000221 | 15,283.00 |
| 03 May 2024 | 0.000226 | 0.000015 | 7.11% | 0.000211 | 0.000234 | 0.00021 | 15,776.00 |
| 02 May 2024 | 0.000211 | 0.00000400 | 1.93% | 0.00021 | 0.000218 | 0.000204 | 16,925.00 |
| 01 May 2024 | 0.000207 | 0.00000300 | 1.47% | 0.0002 | 0.000218 | 0.000195 | 17,605.00 |
| 30 Abr 2024 | 0.000204 | 0.00000100 | 0.49% | 0.000202 | 0.000205 | 0.000192 | 13,954.00 |
| 29 Abr 2024 | 0.000202 | 0.00000400 | 2.01% | 0.000199 | 0.000204 | 0.000194 | 16,402.00 |
| 28 Abr 2024 | 0.000199 | 0.00000600 | 3.12% | 0.000193 | 0.000211 | 0.000193 | 15,619.00 |
| 27 Abr 2024 | 0.000192 | -0.00000900 | -4.46% | 0.000201 | 0.000203 | 0.000189 | 15,944.00 |
| 26 Abr 2024 | 0.000202 | -0.00001 | -4.72% | 0.000212 | 0.000215 | 0.000199 | 21,233.00 |
| 25 Abr 2024 | 0.000212 | -0.000013 | -5.78% | 0.000224 | 0.000225 | 0.000209 | 14,924.00 |
| 24 Abr 2024 | 0.000225 | -0.00000800 | -3.44% | 0.00023 | 0.000233 | 0.000215 | 14,027.00 |
| 23 Abr 2024 | 0.000233 | -0.00000058 | -0.25% | 0.000231 | 0.000242 | 0.000225 | 14,993.00 |
| 22 Abr 2024 | 0.000233 | -0.00000400 | -1.69% | 0.000236 | 0.000253 | 0.000228 | 13,035.00 |
| 21 Abr 2024 | 0.000237 | 0.000021 | 9.74% | 0.000216 | 0.000237 | 0.000214 | 14,119.00 |
| 20 Abr 2024 | 0.000216 | 0.000018 | 9.11% | 0.000197 | 0.000221 | 0.000195 | 15,928.00 |
| 19 Abr 2024 | 0.000197 | -0.00001 | -4.83% | 0.000207 | 0.000212 | 0.000195 | 16,311.00 |
| 18 Abr 2024 | 0.000207 | -0.00000500 | -2.35% | 0.00021 | 0.000214 | 0.000203 | 16,470.00 |
| 17 Abr 2024 | 0.000213 | -0.00000500 | -2.30% | 0.000219 | 0.000222 | 0.000202 | 16,479.00 |
| 16 Abr 2024 | 0.000218 | -0.00000300 | -1.36% | 0.000224 | 0.000224 | 0.000199 | 15,853.00 |
| 15 Abr 2024 | 0.00022 | 0.00000900 | 4.25% | 0.00021 | 0.000248 | 0.000207 | 14,368.00 |
| 14 Abr 2024 | 0.000212 | 0.00000600 | 2.92% | 0.000208 | 0.000213 | 0.000183 | 17,404.00 |
| 13 Abr 2024 | 0.000205 | 0.00000086 | 0.42% | 0.000208 | 0.000213 | 0.000174 | 16,952.00 |
| 12 Abr 2024 | 0.000205 | -0.00001 | -4.66% | 0.000214 | 0.000219 | 0.000185 | 14,480.00 |
| 11 Abr 2024 | 0.000215 | -0.000015 | -6.52% | 0.000229 | 0.00023 | 0.000214 | 15,079.00 |
| 10 Abr 2024 | 0.00023 | -0.00000100 | -0.43% | 0.00023 | 0.000238 | 0.000219 | 12,625.00 |
| 09 Abr 2024 | 0.000231 | -0.00000400 | -1.70% | 0.000234 | 0.000236 | 0.000228 | 12,676.00 |
| 08 Abr 2024 | 0.000235 | -0.00000700 | -2.89% | 0.000242 | 0.000247 | 0.000232 | 12,027.00 |
| 07 Abr 2024 | 0.000242 | -0.000014 | -5.45% | 0.000259 | 0.000263 | 0.00024 | 8,912.00 |
| 06 Abr 2024 | 0.000257 | 0.00000900 | 3.63% | 0.000248 | 0.000263 | 0.000244 | 12,384.00 |
| 05 Abr 2024 | 0.000248 | -0.00000010 | -0.04% | 0.00025 | 0.000254 | 0.000231 | 12,579.00 |
| 04 Abr 2024 | 0.000248 | -0.00000800 | -3.13% | 0.000256 | 0.000259 | 0.000243 | 12,418.00 |
| 03 Abr 2024 | 0.000256 | -0.00000900 | -3.41% | 0.000263 | 0.000274 | 0.000251 | 11,565.00 |
| 02 Abr 2024 | 0.000264 | 0.00000300 | 1.15% | 0.00026 | 0.000268 | 0.000243 | 12,808.00 |
| 01 Abr 2024 | 0.000261 | 0.00000200 | 0.77% | 0.000259 | 0.00027 | 0.000246 | 16,668.00 |
| 31 Mar 2024 | 0.000259 | 0.000025 | 10.68% | 0.000234 | 0.000259 | 0.000228 | 12,598.00 |
| 30 Mar 2024 | 0.000234 | -0.00000100 | -0.43% | 0.000235 | 0.000245 | 0.000228 | 14,426.00 |
| 29 Mar 2024 | 0.000235 | -0.000018 | -7.11% | 0.000254 | 0.000256 | 0.000235 | 16,446.00 |
| 28 Mar 2024 | 0.000253 | -0.00000700 | -2.69% | 0.000259 | 0.000273 | 0.000248 | 21,156.00 |
| 27 Mar 2024 | 0.00026 | -0.00000700 | -2.62% | 0.000268 | 0.000283 | 0.000254 | 20,644.00 |
| 26 Mar 2024 | 0.000267 | -0.000018 | -6.31% | 0.000286 | 0.000293 | 0.000256 | 17,163.00 |
| 25 Mar 2024 | 0.000285 | 0.00001 | 3.63% | 0.000269 | 0.000306 | 0.000269 | 22,035.00 |
| 24 Mar 2024 | 0.000276 | 0.000013 | 4.96% | 0.000266 | 0.000281 | 0.000263 | 17,570.00 |
| 23 Mar 2024 | 0.000262 | 0.000018 | 7.36% | 0.000245 | 0.00028 | 0.000238 | 19,333.00 |
| 22 Mar 2024 | 0.000245 | -0.00000300 | -1.21% | 0.000247 | 0.000266 | 0.000237 | 18,780.00 |
| 21 Mar 2024 | 0.000248 | -0.00002 | -7.47% | 0.000264 | 0.000269 | 0.000242 | 18,373.00 |
| 20 Mar 2024 | 0.000268 | 0.000032 | 13.55% | 0.000242 | 0.00028 | 0.000232 | 19,291.00 |
| 19 Mar 2024 | 0.000236 | -0.00000500 | -2.07% | 0.00024 | 0.00027 | 0.000215 | 21,754.00 |
| 18 Mar 2024 | 0.000241 | 0.00000500 | 2.12% | 0.000243 | 0.00043 | 0.000232 | 24,862.00 |
| 17 Mar 2024 | 0.000236 | 0.000041 | 20.98% | 0.000195 | 0.000251 | 0.000194 | 47,118.00 |
| 16 Mar 2024 | 0.000195 | 0.00000007 | 0.04% | 0.000197 | 0.000215 | 0.000191 | 32,218.00 |
| 15 Mar 2024 | 0.000195 | -0.00000100 | -0.51% | 0.000196 | 0.000203 | 0.000181 | 26,315.00 |
| 14 Mar 2024 | 0.000196 | -0.00000500 | -2.48% | 0.000198 | 0.000206 | 0.000178 | 28,415.00 |
| 13 Mar 2024 | 0.000202 | 0.00003 | 17.48% | 0.000172 | 0.000204 | 0.000171 | 21,893.00 |
| 12 Mar 2024 | 0.000172 | -0.00000300 | -1.72% | 0.000174 | 0.000186 | 0.000162 | 27,758.00 |
| 11 Mar 2024 | 0.000175 | -0.000023 | -11.62% | 0.000199 | 0.000209 | 0.000172 | 24,471.00 |
| 10 Mar 2024 | 0.000198 | -0.00000700 | -3.42% | 0.000208 | 0.000215 | 0.00000130 | 54,400.00 |
| 09 Mar 2024 | 0.000205 | 0.000074 | 56.66% | 0.000132 | 0.000223 | 0.000132 | 48,404.00 |
| 08 Mar 2024 | 0.000131 | 0.000027 | 26.08% | 0.000103 | 0.000137 | 0.000101 | 36,011.00 |
| 07 Mar 2024 | 0.000104 | 0.000021 | 25.57% | 0.000082 | 0.00011 | 0.00008 | 52,711.00 |
| 06 Mar 2024 | 0.000082 | 0.000014 | 20.57% | 0.000069 | 0.000083 | 0.000063 | 65,929.00 |
| 05 Mar 2024 | 0.000068 | 0.00000200 | 3.01% | 0.000066 | 0.000071 | 0.000063 | 69,622.00 |
| 04 Mar 2024 | 0.000066 | -0.000015 | -18.47% | 0.000082 | 0.000082 | 0.000066 | 41,807.00 |
| 03 Mar 2024 | 0.000081 | -0.00000500 | -5.78% | 0.000086 | 0.000087 | 0.000079 | 57,971.00 |
| 02 Mar 2024 | 0.000087 | -0.00000600 | -6.47% | 0.000091 | 0.000091 | 0.000083 | 57,322.00 |
| 01 Mar 2024 | 0.000093 | 0.000012 | 14.86% | 0.000081 | 0.000095 | 0.000081 | 51,030.00 |
| 29 Feb 2024 | 0.000081 | -0.00000600 | -6.94% | 0.000086 | 0.000087 | 0.000078 | 58,162.00 |
| 28 Feb 2024 | 0.000086 | -0.00000600 | -6.46% | 0.000094 | 0.000096 | 0.000081 | 61,029.00 |
| 27 Feb 2024 | 0.000093 | -0.000011 | -10.63% | 0.000103 | 0.000104 | 0.000091 | 50,323.00 |
| 26 Feb 2024 | 0.000103 | 0.00000500 | 5.09% | 0.000098 | 0.000104 | 0.000092 | 51,733.00 |
| 25 Feb 2024 | 0.000098 | -0.000011 | -10.10% | 0.00011 | 0.000111 | 0.000095 | 51,784.00 |
| 24 Feb 2024 | 0.000109 | 0.000021 | 23.87% | 0.000089 | 0.000114 | 0.000088 | 50,728.00 |
| 23 Feb 2024 | 0.000088 | -0.00000052 | -0.59% | 0.000089 | 0.000095 | 0.000083 | 98,644.00 |
| 22 Feb 2024 | 0.000089 | 0.00000100 | 1.15% | 0.000088 | 0.000103 | 0.000084 | 42,238.00 |
| 21 Feb 2024 | 0.000087 | 0.000015 | 20.82% | 0.000072 | 0.000088 | 0.000069 | 60,808.00 |
| 20 Feb 2024 | 0.000072 | 0.00000500 | 7.43% | 0.000067 | 0.000076 | 0.000065 | 72,011.00 |
| 19 Feb 2024 | 0.000067 | -0.00000600 | -8.15% | 0.000074 | 0.000075 | 0.000063 | 81,001.00 |
| 18 Feb 2024 | 0.000074 | 0.00000700 | 10.45% | 0.000067 | 0.000077 | 0.000065 | 78,359.00 |
| 17 Feb 2024 | 0.000067 | -0.00000067 | -0.99% | 0.000067 | 0.00007 | 0.000064 | 77,706.00 |
