Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AKROETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000227 | -0.00000004 | -1.73% | 0.00000231 | 0.00000233 | 0.00000222 | 980,500.00 |
| 04 May 2024 | 0.00000231 | 0.00000003 | 1.32% | 0.00000228 | 0.00000232 | 0.00000224 | 1,028,567.00 |
| 03 May 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000229 | 0.00000235 | 0.00000226 | 1,121,397.00 |
| 02 May 2024 | 0.00000229 | -0.00000001 | -0.43% | 0.00000229 | 0.00000232 | 0.00000223 | 1,153,187.00 |
| 01 May 2024 | 0.00000230 | -0.00000005 | -2.13% | 0.00000235 | 0.00000235 | 0.00000223 | 960,772.00 |
| 30 Abr 2024 | 0.00000235 | 0.00000001 | 0.43% | 0.00000234 | 0.00000243 | 0.00000231 | 1,272,983.00 |
| 29 Abr 2024 | 0.00000234 | -0.00000013 | -5.26% | 0.00000247 | 0.00000252 | 0.00000232 | 1,172,011.00 |
| 28 Abr 2024 | 0.00000247 | 0.00000024 | 10.76% | 0.00000222 | 0.00000259 | 0.00000222 | 1,053,985.00 |
| 27 Abr 2024 | 0.00000223 | -0.00000003 | -1.33% | 0.00000224 | 0.00000226 | 0.00000219 | 1,199,571.00 |
| 26 Abr 2024 | 0.00000226 | -0.00000005 | -2.16% | 0.00000231 | 0.00000235 | 0.00000225 | 1,183,835.00 |
| 25 Abr 2024 | 0.00000231 | 0.00000003 | 1.32% | 0.00000229 | 0.00000237 | 0.00000224 | 1,143,069.00 |
| 24 Abr 2024 | 0.00000228 | -0.00000012 | -5.00% | 0.00000240 | 0.00000246 | 0.00000228 | 949,861.00 |
| 23 Abr 2024 | 0.00000240 | -0.00000012 | -4.76% | 0.00000252 | 0.00000253 | 0.00000239 | 1,036,859.00 |
| 22 Abr 2024 | 0.00000252 | -0.00000005 | -1.95% | 0.00000256 | 0.00000263 | 0.00000250 | 1,001,531.00 |
| 21 Abr 2024 | 0.00000257 | 0.00000021 | 8.90% | 0.00000238 | 0.00000281 | 0.00000226 | 969,623.00 |
| 20 Abr 2024 | 0.00000236 | 0.00000033 | 16.26% | 0.00000203 | 0.00000245 | 0.00000202 | 1,159,854.00 |
| 19 Abr 2024 | 0.00000203 | 0.00 | 0.00% | 0.00000204 | 0.00000209 | 0.00000199 | 1,415,055.00 |
| 18 Abr 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000204 | 0.00000207 | 0.00000200 | 1,390,774.00 |
| 17 Abr 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000207 | 0.00000207 | 0.00000198 | 1,453,612.00 |
| 16 Abr 2024 | 0.00000207 | 0.00000003 | 1.47% | 0.00000204 | 0.00000212 | 0.00000201 | 1,206,167.00 |
| 15 Abr 2024 | 0.00000204 | -0.00000008 | -3.77% | 0.00000212 | 0.00000221 | 0.00000202 | 1,281,774.00 |
| 14 Abr 2024 | 0.00000212 | -0.00000009 | -4.07% | 0.00000219 | 0.00000227 | 0.00000205 | 1,352,690.00 |
| 13 Abr 2024 | 0.00000221 | -0.00000021 | -8.68% | 0.00000240 | 0.00000255 | 0.00000211 | 1,822,364.00 |
| 12 Abr 2024 | 0.00000242 | -0.00000007 | -2.81% | 0.00000250 | 0.00000276 | 0.00000233 | 1,147,415.00 |
| 11 Abr 2024 | 0.00000249 | -0.00000011 | -4.23% | 0.00000261 | 0.00000281 | 0.00000241 | 958,964.00 |
| 10 Abr 2024 | 0.00000260 | 0.00000033 | 14.54% | 0.00000227 | 0.00000286 | 0.00000220 | 944,477.00 |
| 09 Abr 2024 | 0.00000227 | -0.00000005 | -2.16% | 0.00000231 | 0.00000233 | 0.00000225 | 818,719.00 |
| 08 Abr 2024 | 0.00000232 | -0.00000013 | -5.31% | 0.00000246 | 0.00000248 | 0.00000230 | 1,056,388.00 |
| 07 Abr 2024 | 0.00000245 | -0.00000020 | -7.55% | 0.00000265 | 0.00000268 | 0.00000243 | 949,451.00 |
| 06 Abr 2024 | 0.00000265 | -0.00000037 | -12.25% | 0.00000301 | 0.00000301 | 0.00000262 | 907,945.00 |
| 05 Abr 2024 | 0.00000302 | 0.00000041 | 15.71% | 0.00000261 | 0.00000343 | 0.00000257 | 1,041,758.00 |
| 04 Abr 2024 | 0.00000261 | 0.00000046 | 21.40% | 0.00000214 | 0.00000278 | 0.00000208 | 1,048,844.00 |
| 03 Abr 2024 | 0.00000215 | -0.00000016 | -6.93% | 0.00000231 | 0.00000237 | 0.00000212 | 1,169,783.00 |
| 02 Abr 2024 | 0.00000231 | -0.00000009 | -3.75% | 0.00000243 | 0.00000246 | 0.00000230 | 1,042,920.00 |
| 01 Abr 2024 | 0.00000240 | -0.00000016 | -6.25% | 0.00000256 | 0.00000270 | 0.00000238 | 916,698.00 |
| 31 Mar 2024 | 0.00000256 | -0.00000028 | -9.86% | 0.00000285 | 0.00000312 | 0.00000230 | 1,050,670.00 |
| 30 Mar 2024 | 0.00000284 | 0.00000091 | 47.15% | 0.00000193 | 0.00000328 | 0.00000192 | 1,412,461.00 |
| 29 Mar 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000193 | 0.00000194 | 0.00000185 | 1,452,092.00 |
| 28 Mar 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000188 | 0.00000196 | 0.00000187 | 1,689,614.00 |
| 27 Mar 2024 | 0.00000188 | -0.00000002 | -1.05% | 0.00000190 | 0.00000201 | 0.00000187 | 1,730,515.00 |
| 26 Mar 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000192 | 0.00000199 | 0.00000189 | 1,581,548.00 |
| 25 Mar 2024 | 0.00000191 | -0.00000006 | -3.05% | 0.00000197 | 0.00000205 | 0.00000188 | 1,646,422.00 |
| 24 Mar 2024 | 0.00000197 | -0.00000004 | -1.99% | 0.00000201 | 0.00000205 | 0.00000193 | 1,715,192.00 |
| 23 Mar 2024 | 0.00000201 | 0.00000005 | 2.55% | 0.00000195 | 0.00000204 | 0.00000190 | 2,046,628.00 |
| 22 Mar 2024 | 0.00000196 | 0.00000020 | 11.36% | 0.00000177 | 0.00000198 | 0.00000176 | 2,139,384.00 |
| 21 Mar 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000172 | 0.00000184 | 0.00000171 | 2,249,830.00 |
| 20 Mar 2024 | 0.00000173 | -0.00000006 | -3.35% | 0.00000180 | 0.00000184 | 0.00000163 | 1,960,614.00 |
| 19 Mar 2024 | 0.00000179 | -0.00000001 | -0.56% | 0.00000181 | 0.00000185 | 0.00000171 | 2,008,678.00 |
| 18 Mar 2024 | 0.00000180 | -0.00000006 | -3.23% | 0.00000185 | 0.00000188 | 0.00000177 | 1,756,217.00 |
| 17 Mar 2024 | 0.00000186 | 0.00 | 0.00% | 0.00000187 | 0.00000194 | 0.00000186 | 2,091,541.00 |
| 16 Mar 2024 | 0.00000186 | -0.00000012 | -6.06% | 0.00000199 | 0.00000207 | 0.00000184 | 2,033,400.00 |
| 15 Mar 2024 | 0.00000198 | -0.00000008 | -3.88% | 0.00000206 | 0.00000206 | 0.00000192 | 2,051,785.00 |
| 14 Mar 2024 | 0.00000206 | -0.00000005 | -2.37% | 0.00000211 | 0.00000214 | 0.00000199 | 1,975,303.00 |
| 13 Mar 2024 | 0.00000211 | 0.00000003 | 1.44% | 0.00000209 | 0.00000214 | 0.00000200 | 1,550,536.00 |
| 12 Mar 2024 | 0.00000208 | 0.00000014 | 7.22% | 0.00000194 | 0.00000233 | 0.00000193 | 1,973,842.00 |
| 11 Mar 2024 | 0.00000194 | -0.00000007 | -3.48% | 0.00000202 | 0.00000202 | 0.00000192 | 1,625,368.00 |
| 10 Mar 2024 | 0.00000201 | -0.00000003 | -1.47% | 0.00000204 | 0.00000210 | 0.00000198 | 1,923,895.00 |
| 09 Mar 2024 | 0.00000204 | 0.00000005 | 2.51% | 0.00000198 | 0.00000208 | 0.00000194 | 1,667,695.00 |
| 08 Mar 2024 | 0.00000199 | -0.00000004 | -1.97% | 0.00000203 | 0.00000205 | 0.00000191 | 2,017,681.00 |
| 07 Mar 2024 | 0.00000203 | -0.00000005 | -2.40% | 0.00000209 | 0.00000215 | 0.00000201 | 1,881,084.00 |
| 06 Mar 2024 | 0.00000208 | -0.00000012 | -5.45% | 0.00000222 | 0.00000225 | 0.00000204 | 2,101,018.00 |
| 05 Mar 2024 | 0.00000220 | 0.00000021 | 10.55% | 0.00000200 | 0.00000263 | 0.00000194 | 2,485,420.00 |
| 04 Mar 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000204 | 0.00000214 | 0.00000190 | 1,955,268.00 |
| 03 Mar 2024 | 0.00000201 | 0.00000006 | 3.08% | 0.00000196 | 0.00000201 | 0.00000183 | 2,060,705.00 |
| 02 Mar 2024 | 0.00000195 | 0.00000013 | 7.14% | 0.00000183 | 0.00000197 | 0.00000180 | 2,129,013.00 |
| 01 Mar 2024 | 0.00000182 | 0.00000007 | 4.00% | 0.00000176 | 0.00000186 | 0.00000175 | 2,117,595.00 |
| 29 Feb 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000174 | 0.00000180 | 0.00000169 | 2,027,033.00 |
| 28 Feb 2024 | 0.00000173 | -0.00000014 | -7.49% | 0.00000189 | 0.00000189 | 0.00000171 | 2,009,540.00 |
| 27 Feb 2024 | 0.00000187 | 0.00000005 | 2.75% | 0.00000181 | 0.00000190 | 0.00000177 | 1,913,474.00 |
| 26 Feb 2024 | 0.00000182 | -0.00000003 | -1.62% | 0.00000186 | 0.00000187 | 0.00000179 | 1,811,839.00 |
| 25 Feb 2024 | 0.00000185 | -0.00000008 | -4.15% | 0.00000194 | 0.00000194 | 0.00000184 | 2,139,478.00 |
| 24 Feb 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000198 | 0.00000191 | 1,960,607.00 |
| 23 Feb 2024 | 0.00000196 | 0.00000009 | 4.81% | 0.00000188 | 0.00000202 | 0.00000186 | 1,671,216.00 |
| 22 Feb 2024 | 0.00000187 | 0.00000003 | 1.63% | 0.00000185 | 0.00000193 | 0.00000185 | 1,689,760.00 |
| 21 Feb 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000181 | 0.00000189 | 0.00000179 | 1,602,003.00 |
| 20 Feb 2024 | 0.00000182 | -0.00000012 | -6.19% | 0.00000193 | 0.00000196 | 0.00000180 | 1,994,556.00 |
| 19 Feb 2024 | 0.00000194 | 0.00 | 0.00% | 0.00000193 | 0.00000199 | 0.00000191 | 1,858,452.00 |
| 18 Feb 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000200 | 0.00000193 | 2,092,264.00 |
| 17 Feb 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000200 | 0.00000201 | 0.00000194 | 1,916,572.00 |
| 16 Feb 2024 | 0.00000199 | 0.00000009 | 4.74% | 0.00000191 | 0.00000202 | 0.00000190 | 2,047,324.00 |
| 15 Feb 2024 | 0.00000190 | -0.00000002 | -1.04% | 0.00000192 | 0.00000194 | 0.00000188 | 1,446,002.00 |
| 14 Feb 2024 | 0.00000192 | 0.00 | 0.00% | 0.00000192 | 0.00000199 | 0.00000187 | 1,410,187.00 |
| 13 Feb 2024 | 0.00000192 | -0.00000003 | -1.54% | 0.00000193 | 0.00000196 | 0.00000191 | 1,197,093.00 |
| 12 Feb 2024 | 0.00000195 | -0.00000007 | -3.47% | 0.00000201 | 0.00000210 | 0.00000193 | 1,105,348.00 |
| 11 Feb 2024 | 0.00000202 | 0.00000003 | 1.51% | 0.00000199 | 0.00000209 | 0.00000196 | 1,260,225.00 |
| 10 Feb 2024 | 0.00000199 | -0.00000002 | -1.00% | 0.00000202 | 0.00000202 | 0.00000196 | 1,073,518.00 |
| 09 Feb 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000203 | 0.00000204 | 0.00000198 | 1,367,166.00 |
| 08 Feb 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000208 | 0.00000202 | 911,497.00 |
| 07 Feb 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000208 | 0.00000212 | 0.00000203 | 1,192,059.00 |
| 06 Feb 2024 | 0.00000207 | -0.00000008 | -3.72% | 0.00000216 | 0.00000221 | 0.00000204 | 1,142,950.00 |
