ALIUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.030725 | -0.001003 | -3.16% | 0.030457 | 0.030725 | 0.030457 | 7,903.00 |
26 Mar 2024 | 0.031728 | 0.00 | 0.00% | 0.031728 | 0.031728 | 0.031728 | 0.00 |
25 Mar 2024 | 0.031728 | 0.00 | 0.00% | 0.031728 | 0.031728 | 0.031728 | 0.00 |
24 Mar 2024 | 0.031728 | 0.00 | 0.00% | 0.031728 | 0.031728 | 0.031728 | 0.00 |
23 Mar 2024 | 0.031728 | -0.003007 | -8.66% | 0.03182 | 0.03238 | 0.031728 | 41,240.00 |
22 Mar 2024 | 0.034735 | -0.011377 | -24.67% | 0.034735 | 0.034735 | 0.034735 | 28.00 |
21 Mar 2024 | 0.046112 | 0.00 | 0.00% | 0.046112 | 0.046112 | 0.046112 | 0.00 |
20 Mar 2024 | 0.046112 | 0.00 | 0.00% | 0.046112 | 0.046112 | 0.046112 | 0.00 |
19 Mar 2024 | 0.046112 | 0.00 | 0.00% | 0.046112 | 0.046112 | 0.046112 | 0.00 |
18 Mar 2024 | 0.046112 | 0.009406 | 25.63% | 0.048328 | 0.048328 | 0.046111 | 41,258.00 |
17 Mar 2024 | 0.036706 | 0.00 | 0.00% | 0.036706 | 0.036706 | 0.036706 | 0.00 |
16 Mar 2024 | 0.036706 | -0.002268 | -5.82% | 0.036706 | 0.036706 | 0.036706 | 1,358.00 |
15 Mar 2024 | 0.038974 | 0.00 | 0.00% | 0.038974 | 0.038974 | 0.038974 | 0.00 |
14 Mar 2024 | 0.038974 | 0.00 | 0.00% | 0.038974 | 0.038974 | 0.038974 | 0.00 |
13 Mar 2024 | 0.038974 | -0.000925 | -2.32% | 0.038729 | 0.039219 | 0.038721 | 47,857.00 |
12 Mar 2024 | 0.039899 | -0.001678 | -4.04% | 0.040 | 0.040001 | 0.039631 | 39,342.00 |
11 Mar 2024 | 0.041577 | -0.002481 | -5.63% | 0.041536 | 0.041577 | 0.041536 | 2,573.00 |
10 Mar 2024 | 0.044058 | 0.002659 | 6.42% | 0.043859 | 0.044152 | 0.043859 | 33,718.00 |
09 Mar 2024 | 0.041399 | 0.00 | 0.00% | 0.041399 | 0.041399 | 0.041399 | 0.00 |
08 Mar 2024 | 0.041399 | 0.00 | 0.00% | 0.041399 | 0.041399 | 0.041399 | 0.00 |
07 Mar 2024 | 0.041399 | 0.00 | 0.00% | 0.041399 | 0.041399 | 0.041399 | 0.00 |
06 Mar 2024 | 0.041399 | 0.00 | 0.00% | 0.041399 | 0.041399 | 0.041399 | 0.00 |
05 Mar 2024 | 0.041399 | 0.00 | 0.00% | 0.041399 | 0.041399 | 0.041399 | 0.00 |
04 Mar 2024 | 0.041399 | 0.000232 | 0.56% | 0.04196 | 0.04196 | 0.041399 | 3,546.00 |
03 Mar 2024 | 0.041167 | -0.00175 | -4.08% | 0.04112 | 0.041167 | 0.04112 | 1,760.00 |
02 Mar 2024 | 0.042917 | 0.00 | 0.00% | 0.042917 | 0.042917 | 0.042917 | 0.00 |
01 Mar 2024 | 0.042917 | 0.00 | 0.00% | 0.042917 | 0.042917 | 0.042917 | 0.00 |
29 Feb 2024 | 0.042917 | 0.00 | 0.00% | 0.042917 | 0.042917 | 0.042917 | 0.00 |
28 Feb 2024 | 0.042917 | 0.00 | 0.00% | 0.042917 | 0.042917 | 0.042917 | 0.00 |
27 Feb 2024 | 0.042917 | 0.00 | 0.00% | 0.042917 | 0.042917 | 0.042917 | 0.00 |
26 Feb 2024 | 0.042917 | -0.012847 | -23.04% | 0.042917 | 0.042917 | 0.042917 | 404.00 |
25 Feb 2024 | 0.055764 | 0.00 | 0.00% | 0.055764 | 0.055764 | 0.055764 | 0.00 |
24 Feb 2024 | 0.055764 | 0.00 | 0.00% | 0.055764 | 0.055764 | 0.055764 | 0.00 |
23 Feb 2024 | 0.055764 | 0.004765 | 9.34% | 0.05605 | 0.059353 | 0.055764 | 695,406.00 |
22 Feb 2024 | 0.050999 | 0.002461 | 5.07% | 0.050262 | 0.054 | 0.050262 | 381,109.00 |
21 Feb 2024 | 0.048538 | 0.004531 | 10.30% | 0.041865 | 0.048538 | 0.041747 | 91,006.00 |
20 Feb 2024 | 0.044007 | 0.002747 | 6.66% | 0.041411 | 0.050835 | 0.041216 | 397,542.00 |
19 Feb 2024 | 0.04126 | 0.004353 | 11.79% | 0.034664 | 0.042 | 0.034411 | 704,830.00 |
18 Feb 2024 | 0.036907 | 0.009793 | 36.12% | 0.036889 | 0.037 | 0.035451 | 13,770.00 |
17 Feb 2024 | 0.027114 | 0.003214 | 13.45% | 0.026707 | 0.027114 | 0.026707 | 2,769.00 |
16 Feb 2024 | 0.0239 | 0.00016 | 0.67% | 0.023741 | 0.02435 | 0.023576 | 144,958.00 |
15 Feb 2024 | 0.02374 | 0.000229 | 0.97% | 0.02221 | 0.023741 | 0.021752 | 282,588.00 |
14 Feb 2024 | 0.023511 | -0.001311 | -5.28% | 0.023704 | 0.023704 | 0.023511 | 50,802.00 |
13 Feb 2024 | 0.024822 | 0.00 | 0.00% | 0.024822 | 0.024822 | 0.024822 | 6,060.00 |
12 Feb 2024 | 0.024822 | 0.002438 | 10.89% | 0.022384 | 0.02531 | 0.022152 | 447,927.00 |
11 Feb 2024 | 0.022384 | -0.000516 | -2.25% | 0.0229 | 0.0229 | 0.022001 | 228,300.00 |
10 Feb 2024 | 0.0229 | 0.00095 | 4.33% | 0.02195 | 0.022942 | 0.021773 | 139,944.00 |
09 Feb 2024 | 0.02195 | 0.001584 | 7.78% | 0.020636 | 0.02195 | 0.020173 | 336,019.00 |
08 Feb 2024 | 0.020366 | -0.000432 | -2.08% | 0.020637 | 0.020637 | 0.020366 | 1,913.00 |
07 Feb 2024 | 0.020798 | 0.000353 | 1.73% | 0.020831 | 0.021333 | 0.020207 | 79,097.00 |
06 Feb 2024 | 0.020445 | -0.000907 | -4.25% | 0.020445 | 0.020445 | 0.020445 | 2,071.00 |
05 Feb 2024 | 0.021352 | 0.001077 | 5.31% | 0.02092 | 0.021352 | 0.020882 | 3,241.00 |
04 Feb 2024 | 0.020275 | -0.000713 | -3.40% | 0.020275 | 0.020275 | 0.020275 | 908.00 |
03 Feb 2024 | 0.020988 | 0.000968 | 4.84% | 0.02024 | 0.020988 | 0.02024 | 2,257.00 |
02 Feb 2024 | 0.02002 | -0.000135 | -0.67% | 0.02002 | 0.02002 | 0.02002 | 447.00 |
01 Feb 2024 | 0.020155 | -0.000157 | -0.77% | 0.020155 | 0.020155 | 0.020155 | 3,142.00 |
31 Ene 2024 | 0.020312 | 0.00085 | 4.37% | 0.020311 | 0.020312 | 0.020311 | 3,393.00 |
30 Ene 2024 | 0.019462 | 0.000709 | 3.78% | 0.019462 | 0.019462 | 0.019462 | 25,220.00 |
29 Ene 2024 | 0.018753 | -0.000247 | -1.30% | 0.018654 | 0.018753 | 0.018654 | 2,086.00 |
28 Ene 2024 | 0.019 | -0.000056 | -0.29% | 0.019 | 0.019001 | 0.019 | 24,956.00 |
27 Ene 2024 | 0.019056 | 0.000054 | 0.28% | 0.019091 | 0.019094 | 0.019056 | 4,627.00 |
26 Ene 2024 | 0.019002 | 0.00000100 | 0.01% | 0.019002 | 0.019002 | 0.019002 | 17,819.00 |
25 Ene 2024 | 0.019001 | -0.002549 | -11.83% | 0.020365 | 0.020894 | 0.019001 | 23,342.00 |
24 Ene 2024 | 0.02155 | -0.00000600 | -0.03% | 0.021556 | 0.021556 | 0.02155 | 2,328.00 |
23 Ene 2024 | 0.021556 | -0.000344 | -1.57% | 0.022 | 0.022 | 0.021556 | 38,723.00 |
22 Ene 2024 | 0.0219 | 0.002437 | 12.52% | 0.020 | 0.0221 | 0.019424 | 18,364.00 |
21 Ene 2024 | 0.019463 | -0.000466 | -2.34% | 0.019463 | 0.019463 | 0.0181 | 3,738.00 |
20 Ene 2024 | 0.019929 | 0.000724 | 3.77% | 0.020406 | 0.020894 | 0.019929 | 2,778.00 |
19 Ene 2024 | 0.019205 | 0.000104 | 0.54% | 0.019205 | 0.019205 | 0.019205 | 600.00 |
18 Ene 2024 | 0.019101 | -0.000366 | -1.88% | 0.019101 | 0.019101 | 0.019101 | 495.00 |
17 Ene 2024 | 0.019467 | 0.00 | 0.00% | 0.019467 | 0.019467 | 0.019467 | 0.00 |
16 Ene 2024 | 0.019467 | -0.00052 | -2.60% | 0.019282 | 0.019467 | 0.019236 | 7,407.00 |
15 Ene 2024 | 0.019987 | -0.000379 | -1.86% | 0.019702 | 0.019987 | 0.019701 | 11,364.00 |
14 Ene 2024 | 0.020366 | -0.000385 | -1.86% | 0.020366 | 0.020366 | 0.020366 | 7,573.00 |
13 Ene 2024 | 0.020751 | -0.000577 | -2.71% | 0.02117 | 0.02117 | 0.020289 | 22,236.00 |
12 Ene 2024 | 0.021328 | -0.000014 | -0.07% | 0.021267 | 0.021328 | 0.021222 | 5,158.00 |
11 Ene 2024 | 0.021342 | 0.001172 | 5.81% | 0.0215 | 0.0215 | 0.021342 | 17,569.00 |
10 Ene 2024 | 0.02017 | -0.00004 | -0.20% | 0.021499 | 0.0215 | 0.02017 | 57,831.00 |
09 Ene 2024 | 0.02021 | 0.000296 | 1.49% | 0.021499 | 0.021499 | 0.019701 | 31,918.00 |
08 Ene 2024 | 0.019914 | -0.001531 | -7.14% | 0.021445 | 0.021499 | 0.019914 | 229,238.00 |
07 Ene 2024 | 0.021445 | -0.000055 | -0.26% | 0.020816 | 0.0215 | 0.020816 | 43,546.00 |
06 Ene 2024 | 0.0215 | -0.000645 | -2.91% | 0.022209 | 0.022209 | 0.020999 | 35,411.00 |
05 Ene 2024 | 0.022145 | -0.001475 | -6.24% | 0.0239 | 0.023985 | 0.022145 | 510,612.00 |
04 Ene 2024 | 0.02362 | 0.000357 | 1.53% | 0.023263 | 0.02362 | 0.022485 | 1,554.00 |
03 Ene 2024 | 0.023263 | -0.000225 | -0.96% | 0.023131 | 0.023985 | 0.022344 | 45,476.00 |
02 Ene 2024 | 0.023488 | 0.000307 | 1.32% | 0.023193 | 0.023488 | 0.022999 | 11,625.00 |
01 Ene 2024 | 0.023181 | -0.000934 | -3.87% | 0.023181 | 0.023181 | 0.023181 | 1,200.00 |
31 Dic 2023 | 0.024115 | 0.001969 | 8.89% | 0.021608 | 0.024115 | 0.021608 | 4,855.00 |
30 Dic 2023 | 0.022146 | 0.000459 | 2.12% | 0.022146 | 0.022146 | 0.022146 | 2,918.00 |
29 Dic 2023 | 0.021687 | -0.000054 | -0.25% | 0.021741 | 0.021831 | 0.021687 | 3,932.00 |