AAVEBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.00143740 | -0.00000300 | -0.21% | 0.00143270 | 0.00146530 | 0.00142470 | 301.00 |
01 May 2024 | 0.00143990 | 0.00006500 | 4.73% | 0.00137480 | 0.00144390 | 0.00137220 | 285.00 |
30 Abr 2024 | 0.00137490 | -0.00002700 | -1.93% | 0.00140010 | 0.00140750 | 0.00134060 | 288.00 |
29 Abr 2024 | 0.00140230 | -0.00002900 | -2.03% | 0.00143050 | 0.00145170 | 0.00139150 | 225.00 |
28 Abr 2024 | 0.00143130 | -0.00001600 | -1.11% | 0.00144700 | 0.00145650 | 0.00143110 | 144.00 |
27 Abr 2024 | 0.00144750 | 0.00004600 | 3.28% | 0.00140670 | 0.00146450 | 0.00138420 | 175.00 |
26 Abr 2024 | 0.00140160 | -0.00002200 | -1.55% | 0.00141940 | 0.00142660 | 0.00138490 | 185.00 |
25 Abr 2024 | 0.00142320 | 0.00001300 | 0.92% | 0.00141100 | 0.00142600 | 0.00137890 | 182.00 |
24 Abr 2024 | 0.00141060 | -0.00001800 | -1.26% | 0.00142570 | 0.00145760 | 0.00140680 | 195.00 |
23 Abr 2024 | 0.00142810 | -0.00001300 | -0.90% | 0.00144410 | 0.00145650 | 0.00141790 | 219.00 |
22 Abr 2024 | 0.00144090 | 0.00003900 | 2.78% | 0.00140230 | 0.00145790 | 0.00139980 | 253.00 |
21 Abr 2024 | 0.00140230 | -0.00001100 | -0.78% | 0.00141420 | 0.00142680 | 0.00138780 | 199.00 |
20 Abr 2024 | 0.00141320 | 0.00006900 | 5.13% | 0.00134410 | 0.00142670 | 0.00133980 | 278.00 |
19 Abr 2024 | 0.00134450 | 0.00000200 | 0.15% | 0.00134680 | 0.00136790 | 0.00132210 | 185.00 |
18 Abr 2024 | 0.00134280 | -0.00002300 | -1.68% | 0.00136600 | 0.00138460 | 0.00133890 | 227.00 |
17 Abr 2024 | 0.00136550 | 0.00000100 | 0.07% | 0.00135570 | 0.00139520 | 0.00133150 | 220.00 |
16 Abr 2024 | 0.00136400 | 0.00002400 | 1.79% | 0.00133360 | 0.00139400 | 0.00130950 | 396.00 |
15 Abr 2024 | 0.00133950 | -0.00000040 | -0.03% | 0.00133560 | 0.00137640 | 0.00129200 | 564.00 |
14 Abr 2024 | 0.00133990 | 0.00004600 | 3.56% | 0.00128790 | 0.00135770 | 0.00125890 | 859.00 |
13 Abr 2024 | 0.00129350 | -0.00019400 | -13.04% | 0.00148550 | 0.00148990 | 0.00114150 | 1,110.00 |
12 Abr 2024 | 0.00148790 | -0.00019400 | -11.53% | 0.00167940 | 0.00168940 | 0.00140370 | 663.00 |
11 Abr 2024 | 0.00168200 | -0.00011900 | -6.61% | 0.00181940 | 0.00187360 | 0.00166070 | 211.00 |
10 Abr 2024 | 0.00180100 | -0.00001900 | -1.04% | 0.00183010 | 0.00187240 | 0.00176570 | 225.00 |
09 Abr 2024 | 0.00181960 | 0.00002000 | 1.11% | 0.00180270 | 0.00188860 | 0.00178600 | 186.00 |
08 Abr 2024 | 0.00179960 | 0.00003100 | 1.75% | 0.00177090 | 0.00180710 | 0.00174280 | 126.00 |
07 Abr 2024 | 0.00176870 | 0.00004800 | 2.79% | 0.00172110 | 0.00176870 | 0.00171400 | 109.00 |
06 Abr 2024 | 0.00172050 | 0.00004200 | 2.50% | 0.00167550 | 0.00178200 | 0.00167060 | 123.00 |
05 Abr 2024 | 0.00167860 | -0.00001900 | -1.12% | 0.00169650 | 0.00170660 | 0.00165200 | 80.00 |
04 Abr 2024 | 0.00169770 | -0.00004600 | -2.64% | 0.00173560 | 0.00175270 | 0.00169510 | 104.00 |
03 Abr 2024 | 0.00174390 | -0.00002000 | -1.13% | 0.00176520 | 0.00178940 | 0.00172260 | 159.00 |
02 Abr 2024 | 0.00176430 | -0.00008600 | -4.65% | 0.00185750 | 0.00186340 | 0.00173740 | 242.00 |
01 Abr 2024 | 0.00185050 | 0.00005100 | 2.83% | 0.00180040 | 0.00187900 | 0.00176240 | 232.00 |
31 Mar 2024 | 0.00179900 | 0.00001800 | 1.01% | 0.00177630 | 0.00181260 | 0.00177230 | 85.00 |
30 Mar 2024 | 0.00178060 | -0.00004500 | -2.46% | 0.00182530 | 0.00184030 | 0.00177240 | 124.00 |
29 Mar 2024 | 0.00182590 | 0.00002000 | 1.11% | 0.00180520 | 0.00185970 | 0.00178200 | 173.00 |
28 Mar 2024 | 0.00180630 | 0.00000700 | 0.39% | 0.00179680 | 0.00181170 | 0.00176070 | 144.00 |
27 Mar 2024 | 0.00179890 | -0.00007000 | -3.75% | 0.00186750 | 0.00187220 | 0.00179730 | 299.00 |
26 Mar 2024 | 0.00186840 | 0.00005200 | 2.86% | 0.00181500 | 0.00187810 | 0.00180860 | 406.00 |
25 Mar 2024 | 0.00181650 | -0.00003900 | -2.10% | 0.00185590 | 0.00190160 | 0.00181290 | 361.00 |
24 Mar 2024 | 0.00185510 | -0.00004500 | -2.37% | 0.00189500 | 0.00191530 | 0.00184780 | 239.00 |
23 Mar 2024 | 0.00190010 | 0.00003500 | 1.88% | 0.00186420 | 0.00191110 | 0.00185550 | 265.00 |
22 Mar 2024 | 0.00186480 | -0.00001900 | -1.01% | 0.00188030 | 0.00189060 | 0.00182710 | 343.00 |
21 Mar 2024 | 0.00188410 | 0.00011310 | 6.39% | 0.00176540 | 0.00189230 | 0.00175890 | 313.00 |
20 Mar 2024 | 0.00177100 | 0.00000600 | 0.34% | 0.00176260 | 0.00180330 | 0.00172450 | 491.00 |
19 Mar 2024 | 0.00176530 | -0.00005900 | -3.23% | 0.00182340 | 0.00182750 | 0.00171720 | 524.00 |
18 Mar 2024 | 0.00182480 | -0.00002900 | -1.56% | 0.00185560 | 0.00189100 | 0.00177630 | 347.00 |
17 Mar 2024 | 0.00185350 | 0.00003300 | 1.81% | 0.00181870 | 0.00187940 | 0.00175680 | 227.00 |
16 Mar 2024 | 0.00182080 | -0.00003300 | -1.78% | 0.00185940 | 0.00187070 | 0.00175100 | 253.00 |
15 Mar 2024 | 0.00185420 | -0.00010100 | -5.17% | 0.00195260 | 0.00196090 | 0.00182950 | 643.00 |
14 Mar 2024 | 0.00195510 | 0.00000000 | 0.00% | 0.00195510 | 0.00195510 | 0.00195510 | 0.00 |
13 Mar 2024 | 0.00195510 | 0.00006400 | 3.39% | 0.00189410 | 0.00210060 | 0.00187320 | 471.00 |
12 Mar 2024 | 0.00189060 | -0.00000500 | -0.26% | 0.00189760 | 0.00192180 | 0.00178990 | 576.00 |
11 Mar 2024 | 0.00189520 | 0.00006300 | 3.44% | 0.00183830 | 0.00192970 | 0.00178830 | 611.00 |
10 Mar 2024 | 0.00183210 | -0.00007400 | -3.88% | 0.00192420 | 0.00193340 | 0.00179640 | 335.00 |
09 Mar 2024 | 0.00190640 | -0.00003900 | -2.00% | 0.00194540 | 0.00197440 | 0.00189210 | 322.00 |
08 Mar 2024 | 0.00194580 | -0.00005200 | -2.60% | 0.00200630 | 0.00204790 | 0.00188760 | 634.00 |
07 Mar 2024 | 0.00199810 | 0.00007100 | 3.68% | 0.00193160 | 0.00199970 | 0.00183780 | 852.00 |
06 Mar 2024 | 0.00192760 | 0.00027050 | 16.32% | 0.00165920 | 0.00193440 | 0.00162570 | 964.00 |
05 Mar 2024 | 0.00165710 | -0.00001600 | -0.96% | 0.00167710 | 0.00178020 | 0.00157070 | 658.00 |
04 Mar 2024 | 0.00167260 | -0.00011100 | -6.22% | 0.00178530 | 0.00179110 | 0.00164830 | 435.00 |
03 Mar 2024 | 0.00178320 | -0.00009600 | -5.11% | 0.00187820 | 0.00191760 | 0.00171960 | 418.00 |
02 Mar 2024 | 0.00187910 | 0.00011070 | 6.26% | 0.00177120 | 0.00191590 | 0.00176580 | 335.00 |
01 Mar 2024 | 0.00176840 | 0.00004500 | 2.61% | 0.00173130 | 0.00179700 | 0.00172220 | 272.00 |
29 Feb 2024 | 0.00172340 | 0.00005300 | 3.17% | 0.00167180 | 0.00183160 | 0.00167000 | 525.00 |
28 Feb 2024 | 0.00167050 | -0.00016600 | -9.04% | 0.00183750 | 0.00186570 | 0.00163210 | 558.00 |
27 Feb 2024 | 0.00183640 | -0.00004900 | -2.60% | 0.00188830 | 0.00188950 | 0.00179160 | 444.00 |
26 Feb 2024 | 0.00188570 | -0.00005400 | -2.78% | 0.00193960 | 0.00199120 | 0.00186940 | 429.00 |
25 Feb 2024 | 0.00193930 | -0.00002800 | -1.42% | 0.00196030 | 0.00197350 | 0.00189660 | 608.00 |
24 Feb 2024 | 0.00196750 | 0.00009900 | 5.30% | 0.00186150 | 0.00203390 | 0.00184890 | 799.00 |
23 Feb 2024 | 0.00186870 | 0.00007800 | 4.36% | 0.00179610 | 0.00199390 | 0.00175730 | 557.00 |
22 Feb 2024 | 0.00179100 | 0.00001600 | 0.90% | 0.00176740 | 0.00180950 | 0.00175370 | 218.00 |
21 Feb 2024 | 0.00177500 | -0.00001900 | -1.06% | 0.00179700 | 0.00180020 | 0.00173550 | 346.00 |
20 Feb 2024 | 0.00179380 | -0.00006500 | -3.50% | 0.00185810 | 0.00187350 | 0.00175620 | 421.00 |
19 Feb 2024 | 0.00185900 | 0.00004100 | 2.25% | 0.00181580 | 0.00188420 | 0.00181490 | 298.00 |
18 Feb 2024 | 0.00181830 | 0.00000300 | 0.17% | 0.00181800 | 0.00184270 | 0.00180290 | 259.00 |
17 Feb 2024 | 0.00181540 | 0.00000000 | 0.00% | 0.00180910 | 0.00182370 | 0.00178880 | 283.00 |
16 Feb 2024 | 0.00181540 | 0.00003800 | 2.14% | 0.00177820 | 0.00182030 | 0.00175590 | 288.00 |
15 Feb 2024 | 0.00177770 | 0.00002100 | 1.20% | 0.00176030 | 0.00178950 | 0.00173900 | 509.00 |
14 Feb 2024 | 0.00175660 | -0.00004600 | -2.55% | 0.00180190 | 0.00181910 | 0.00174550 | 211.00 |
13 Feb 2024 | 0.00180250 | -0.00001500 | -0.83% | 0.00182160 | 0.00184270 | 0.00178940 | 320.00 |
12 Feb 2024 | 0.00181750 | 0.00000900 | 0.50% | 0.00180690 | 0.00182340 | 0.00176650 | 60.00 |
11 Feb 2024 | 0.00180860 | -0.00004100 | -2.22% | 0.00184680 | 0.00186140 | 0.00180660 | 65.00 |
10 Feb 2024 | 0.00184970 | -0.00000900 | -0.48% | 0.00185990 | 0.00187970 | 0.00183720 | 68.00 |
09 Feb 2024 | 0.00185870 | -0.00002200 | -1.17% | 0.00188340 | 0.00189920 | 0.00181600 | 190.00 |
08 Feb 2024 | 0.00188120 | -0.00001400 | -0.74% | 0.00189750 | 0.00192370 | 0.00187840 | 142.00 |
07 Feb 2024 | 0.00189500 | -0.00006800 | -3.46% | 0.00196300 | 0.00197270 | 0.00189360 | 128.00 |
06 Feb 2024 | 0.00196280 | -0.00000800 | -0.41% | 0.00197130 | 0.00198370 | 0.00193340 | 157.00 |
05 Feb 2024 | 0.00197090 | 0.00001600 | 0.82% | 0.00195460 | 0.00198750 | 0.00192880 | 90.00 |
04 Feb 2024 | 0.00195450 | -0.00003800 | -1.91% | 0.00199030 | 0.00199210 | 0.00195440 | 113.00 |
03 Feb 2024 | 0.00199250 | 0.00000500 | 0.25% | 0.00199130 | 0.00201480 | 0.00197270 | 155.00 |