Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ASTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.000047 | 0.00000200 | 4.44% | 0.000045 | 0.000048 | 0.000045 | 74,728.00 |
| 03 May 2024 | 0.000045 | 0.00000100 | 2.28% | 0.000044 | 0.000046 | 0.000044 | 72,882.00 |
| 02 May 2024 | 0.000044 | 0.00000100 | 2.34% | 0.000043 | 0.000044 | 0.000042 | 76,990.00 |
| 01 May 2024 | 0.000043 | 0.00000200 | 4.85% | 0.000041 | 0.000044 | 0.000041 | 79,353.00 |
| 30 Abr 2024 | 0.000041 | -0.00000030 | -0.72% | 0.000042 | 0.000045 | 0.00004 | 78,851.00 |
| 29 Abr 2024 | 0.000042 | 0.00000100 | 2.49% | 0.00004 | 0.000042 | 0.00004 | 79,613.00 |
| 28 Abr 2024 | 0.00004 | -0.00000010 | -0.25% | 0.00004 | 0.000041 | 0.00004 | 74,643.00 |
| 27 Abr 2024 | 0.00004 | -0.00000080 | -1.95% | 0.000041 | 0.000042 | 0.00004 | 76,529.00 |
| 26 Abr 2024 | 0.000041 | -0.00000200 | -4.69% | 0.000043 | 0.000043 | 0.000041 | 79,713.00 |
| 25 Abr 2024 | 0.000043 | -0.00000100 | -2.28% | 0.000044 | 0.000044 | 0.000043 | 76,622.00 |
| 24 Abr 2024 | 0.000044 | -0.00000040 | -0.90% | 0.000044 | 0.000045 | 0.000044 | 71,319.00 |
| 23 Abr 2024 | 0.000044 | -0.00000400 | -8.39% | 0.000048 | 0.000049 | 0.000044 | 67,666.00 |
| 22 Abr 2024 | 0.000048 | 0.00000050 | 1.06% | 0.000047 | 0.000049 | 0.000047 | 62,522.00 |
| 21 Abr 2024 | 0.000047 | -0.00000040 | -0.84% | 0.000048 | 0.000048 | 0.000046 | 71,029.00 |
| 20 Abr 2024 | 0.000048 | 0.00000200 | 4.39% | 0.000046 | 0.000048 | 0.000045 | 70,393.00 |
| 19 Abr 2024 | 0.000046 | 0.00000200 | 4.55% | 0.000044 | 0.000047 | 0.000043 | 72,075.00 |
| 18 Abr 2024 | 0.000044 | 0.00000080 | 1.85% | 0.000043 | 0.000044 | 0.000043 | 79,958.00 |
| 17 Abr 2024 | 0.000043 | -0.00000040 | -0.92% | 0.000044 | 0.000045 | 0.000042 | 77,453.00 |
| 16 Abr 2024 | 0.000044 | 0.00000200 | 4.84% | 0.000041 | 0.000044 | 0.000041 | 79,714.00 |
| 15 Abr 2024 | 0.000041 | -0.00000100 | -2.35% | 0.000042 | 0.000043 | 0.000041 | 78,801.00 |
| 14 Abr 2024 | 0.000043 | 0.00000200 | 4.93% | 0.000041 | 0.000044 | 0.000039 | 82,288.00 |
| 13 Abr 2024 | 0.000041 | -0.00000400 | -8.89% | 0.000045 | 0.000046 | 0.00004 | 73,625.00 |
| 12 Abr 2024 | 0.000045 | -0.00000300 | -6.22% | 0.000048 | 0.000052 | 0.000045 | 60,130.00 |
| 11 Abr 2024 | 0.000048 | 0.00000100 | 2.13% | 0.000047 | 0.000048 | 0.000046 | 62,287.00 |
| 10 Abr 2024 | 0.000047 | 0.00 | 0.00% | 0.000047 | 0.000047 | 0.000046 | 63,522.00 |
| 09 Abr 2024 | 0.000047 | -0.00000040 | -0.85% | 0.000047 | 0.000049 | 0.000046 | 59,560.00 |
| 08 Abr 2024 | 0.000047 | -0.00000400 | -7.87% | 0.000051 | 0.000053 | 0.000047 | 61,095.00 |
| 07 Abr 2024 | 0.000051 | 0.00000200 | 4.09% | 0.000049 | 0.000051 | 0.000048 | 58,322.00 |
| 06 Abr 2024 | 0.000049 | 0.00000080 | 1.66% | 0.000048 | 0.000051 | 0.000047 | 61,030.00 |
| 05 Abr 2024 | 0.000048 | -0.00000100 | -2.02% | 0.000049 | 0.000065 | 0.000048 | 82,031.00 |
| 04 Abr 2024 | 0.000049 | 0.00000300 | 6.45% | 0.000046 | 0.00005 | 0.000046 | 63,769.00 |
| 03 Abr 2024 | 0.000047 | -0.00000100 | -2.09% | 0.000048 | 0.000049 | 0.000046 | 65,389.00 |
| 02 Abr 2024 | 0.000048 | -0.00000200 | -4.02% | 0.00005 | 0.000051 | 0.000047 | 63,200.00 |
| 01 Abr 2024 | 0.00005 | -0.00000100 | -1.97% | 0.000051 | 0.000051 | 0.000049 | 58,686.00 |
| 31 Mar 2024 | 0.000051 | 0.00000030 | 0.59% | 0.00005 | 0.000052 | 0.00005 | 55,889.00 |
| 30 Mar 2024 | 0.000051 | -0.00000080 | -1.56% | 0.000051 | 0.000054 | 0.00005 | 55,342.00 |
| 29 Mar 2024 | 0.000051 | -0.00000100 | -1.91% | 0.000052 | 0.000052 | 0.00005 | 69,056.00 |
| 28 Mar 2024 | 0.000052 | 0.00000300 | 6.11% | 0.000049 | 0.000053 | 0.000049 | 83,660.00 |
| 27 Mar 2024 | 0.000049 | -0.00000010 | -0.20% | 0.00005 | 0.00005 | 0.000047 | 93,895.00 |
| 26 Mar 2024 | 0.000049 | 0.00000050 | 1.03% | 0.000049 | 0.00005 | 0.000048 | 85,609.00 |
| 25 Mar 2024 | 0.000049 | -0.00000040 | -0.81% | 0.000049 | 0.000051 | 0.000048 | 93,312.00 |
| 24 Mar 2024 | 0.000049 | -0.00000090 | -1.80% | 0.000051 | 0.000051 | 0.000049 | 96,384.00 |
| 23 Mar 2024 | 0.00005 | 0.00000030 | 0.60% | 0.00005 | 0.000051 | 0.000049 | 95,044.00 |
| 22 Mar 2024 | 0.00005 | 0.00000400 | 8.68% | 0.000046 | 0.00005 | 0.000046 | 96,765.00 |
| 21 Mar 2024 | 0.000046 | -0.00000070 | -1.50% | 0.000047 | 0.000047 | 0.000046 | 96,782.00 |
| 20 Mar 2024 | 0.000047 | -0.00000040 | -0.85% | 0.000048 | 0.000049 | 0.000046 | 95,400.00 |
| 19 Mar 2024 | 0.000047 | 0.00000200 | 4.42% | 0.000045 | 0.000049 | 0.000044 | 106,272.00 |
| 18 Mar 2024 | 0.000045 | -0.00000090 | -1.95% | 0.000046 | 0.000048 | 0.000044 | 99,078.00 |
| 17 Mar 2024 | 0.000046 | -0.00000080 | -1.71% | 0.000047 | 0.000048 | 0.000045 | 112,964.00 |
| 16 Mar 2024 | 0.000047 | 0.00000010 | 0.21% | 0.000047 | 0.000049 | 0.000047 | 97,142.00 |
| 15 Mar 2024 | 0.000047 | 0.00000040 | 0.86% | 0.000047 | 0.00005 | 0.000046 | 90,568.00 |
| 14 Mar 2024 | 0.000046 | -0.00000010 | -0.22% | 0.000046 | 0.000046 | 0.000044 | 95,893.00 |
| 13 Mar 2024 | 0.000047 | 0.00000200 | 4.48% | 0.000045 | 0.000047 | 0.000043 | 99,448.00 |
| 12 Mar 2024 | 0.000045 | 0.00000100 | 2.29% | 0.000044 | 0.000047 | 0.000044 | 95,982.00 |
| 11 Mar 2024 | 0.000044 | -0.00000300 | -6.47% | 0.000046 | 0.000046 | 0.000043 | 100,193.00 |
| 10 Mar 2024 | 0.000046 | -0.00000200 | -4.14% | 0.000048 | 0.000051 | 0.000046 | 94,076.00 |
| 09 Mar 2024 | 0.000048 | -0.000011 | -18.68% | 0.000057 | 0.000064 | 0.000047 | 119,809.00 |
| 08 Mar 2024 | 0.000059 | 0.000023 | 63.71% | 0.000036 | 0.000062 | 0.000022 | 129,206.00 |
| 07 Mar 2024 | 0.000036 | 0.00000200 | 5.90% | 0.000034 | 0.000037 | 0.000034 | 120,054.00 |
| 06 Mar 2024 | 0.000034 | 0.00000010 | 0.30% | 0.000034 | 0.000034 | 0.000032 | 127,442.00 |
| 05 Mar 2024 | 0.000034 | -0.00000200 | -5.62% | 0.000036 | 0.000036 | 0.000034 | 126,222.00 |
| 04 Mar 2024 | 0.000036 | -0.00000200 | -5.33% | 0.000037 | 0.000039 | 0.000036 | 127,745.00 |
| 03 Mar 2024 | 0.000038 | -0.00000030 | -0.79% | 0.000038 | 0.000038 | 0.000036 | 126,901.00 |
| 02 Mar 2024 | 0.000038 | 0.00000200 | 5.54% | 0.000036 | 0.000039 | 0.000036 | 131,438.00 |
| 01 Mar 2024 | 0.000036 | 0.00000200 | 5.85% | 0.000034 | 0.000037 | 0.000034 | 131,485.00 |
| 29 Feb 2024 | 0.000034 | 0.00000020 | 0.59% | 0.000034 | 0.000035 | 0.000033 | 138,592.00 |
| 28 Feb 2024 | 0.000034 | -0.00000050 | -1.45% | 0.000035 | 0.000035 | 0.000033 | 138,401.00 |
| 27 Feb 2024 | 0.000035 | -0.00000030 | -0.86% | 0.000035 | 0.000035 | 0.000034 | 140,310.00 |
| 26 Feb 2024 | 0.000035 | -0.00000050 | -1.42% | 0.000036 | 0.000036 | 0.000035 | 140,898.00 |
| 25 Feb 2024 | 0.000035 | -0.00000090 | -2.49% | 0.000036 | 0.000036 | 0.000035 | 140,131.00 |
| 24 Feb 2024 | 0.000036 | -0.00000010 | -0.28% | 0.000036 | 0.000039 | 0.000036 | 141,286.00 |
| 23 Feb 2024 | 0.000036 | 0.00000020 | 0.55% | 0.000036 | 0.000037 | 0.000036 | 122,487.00 |
| 22 Feb 2024 | 0.000036 | 0.00000030 | 0.84% | 0.000036 | 0.000037 | 0.000036 | 121,607.00 |
| 21 Feb 2024 | 0.000036 | -0.00000300 | -7.81% | 0.000038 | 0.000039 | 0.000036 | 119,569.00 |
| 20 Feb 2024 | 0.000038 | -0.00000080 | -2.04% | 0.000039 | 0.00004 | 0.000038 | 133,129.00 |
| 19 Feb 2024 | 0.000039 | -0.00000100 | -2.48% | 0.00004 | 0.000041 | 0.000039 | 137,343.00 |
| 18 Feb 2024 | 0.00004 | 0.00 | 0.00% | 0.000041 | 0.000042 | 0.00004 | 126,473.00 |
| 17 Feb 2024 | 0.00004 | -0.00000100 | -2.39% | 0.000042 | 0.000042 | 0.00004 | 130,758.00 |
| 16 Feb 2024 | 0.000042 | 0.00000100 | 2.48% | 0.00004 | 0.000043 | 0.00004 | 132,037.00 |
| 15 Feb 2024 | 0.00004 | 0.00000060 | 1.51% | 0.00004 | 0.000041 | 0.000039 | 135,418.00 |
| 14 Feb 2024 | 0.00004 | -0.00000200 | -4.84% | 0.000041 | 0.000041 | 0.00004 | 138,001.00 |
| 13 Feb 2024 | 0.000041 | -0.00000100 | -2.35% | 0.000042 | 0.000043 | 0.000041 | 135,448.00 |
| 12 Feb 2024 | 0.000043 | -0.00000080 | -1.84% | 0.000044 | 0.000045 | 0.000042 | 129,942.00 |
| 11 Feb 2024 | 0.000043 | -0.00000100 | -2.25% | 0.000045 | 0.000045 | 0.000043 | 130,716.00 |
| 10 Feb 2024 | 0.000045 | -0.00000100 | -2.20% | 0.000046 | 0.000046 | 0.000044 | 131,360.00 |
| 09 Feb 2024 | 0.000046 | -0.00000500 | -9.84% | 0.00005 | 0.00005 | 0.000044 | 123,650.00 |
| 08 Feb 2024 | 0.000051 | 0.00000600 | 13.36% | 0.000045 | 0.000053 | 0.000045 | 157,546.00 |
| 07 Feb 2024 | 0.000045 | -0.00000010 | -0.22% | 0.000045 | 0.000045 | 0.000044 | 130,929.00 |
| 06 Feb 2024 | 0.000045 | -0.00000050 | -1.10% | 0.000045 | 0.000046 | 0.000044 | 138,789.00 |
| 05 Feb 2024 | 0.000046 | 0.00000100 | 2.27% | 0.000044 | 0.000046 | 0.000044 | 137,426.00 |
| 04 Feb 2024 | 0.000044 | -0.00000100 | -2.21% | 0.000046 | 0.000046 | 0.000044 | 134,962.00 |
| 03 Feb 2024 | 0.000045 | 0.00000050 | 1.12% | 0.000045 | 0.000046 | 0.000044 | 144,409.00 |
