Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATOMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.002818 | -0.000044 | -1.54% | 0.002891 | 0.002891 | 0.002811 | 0.00 |
| 16 May 2024 | 0.002862 | 0.000053 | 1.89% | 0.002823 | 0.002862 | 0.002801 | 51.00 |
| 15 May 2024 | 0.002809 | -0.000067 | -2.33% | 0.002791 | 0.002809 | 0.002788 | 0.00 |
| 14 May 2024 | 0.002876 | 0.00 | 0.00% | 0.002876 | 0.002876 | 0.002876 | 0.00 |
| 13 May 2024 | 0.002876 | -0.000076 | -2.57% | 0.002873 | 0.002882 | 0.002873 | 0.00 |
| 12 May 2024 | 0.002952 | 0.00 | 0.00% | 0.002952 | 0.002952 | 0.002952 | 0.00 |
| 11 May 2024 | 0.002952 | -0.000035 | -1.17% | 0.002983 | 0.002985 | 0.002952 | 0.00 |
| 10 May 2024 | 0.002987 | 0.00 | 0.00% | 0.002987 | 0.002987 | 0.002987 | 0.00 |
| 09 May 2024 | 0.002987 | -0.000086 | -2.80% | 0.003058 | 0.003069 | 0.002987 | 0.00 |
| 08 May 2024 | 0.003073 | 0.000044 | 1.45% | 0.002977 | 0.003107 | 0.002977 | 3.00 |
| 07 May 2024 | 0.003029 | -0.00002 | -0.66% | 0.003015 | 0.003049 | 0.002956 | 9.00 |
| 06 May 2024 | 0.003049 | 0.000053 | 1.77% | 0.002984 | 0.003049 | 0.002981 | 43.00 |
| 05 May 2024 | 0.002996 | 0.000175 | 6.20% | 0.002853 | 0.002998 | 0.002853 | 1.00 |
| 04 May 2024 | 0.002821 | -0.000057 | -1.98% | 0.002821 | 0.002821 | 0.002821 | 0.00 |
| 03 May 2024 | 0.002877 | -0.000015 | -0.52% | 0.002877 | 0.002879 | 0.002855 | 33.00 |
| 02 May 2024 | 0.002892 | -0.000033 | -1.13% | 0.002982 | 0.003077 | 0.002892 | 113.00 |
| 01 May 2024 | 0.002925 | 0.000115 | 4.10% | 0.002836 | 0.002925 | 0.002828 | 249.00 |
| 30 Abr 2024 | 0.00281 | 0.00024 | 9.33% | 0.002574 | 0.002838 | 0.002574 | 5.00 |
| 29 Abr 2024 | 0.00257 | 0.000024 | 0.94% | 0.002517 | 0.00257 | 0.002517 | 0.00 |
| 28 Abr 2024 | 0.002546 | -0.000025 | -0.97% | 0.002569 | 0.002569 | 0.002546 | 0.00 |
| 27 Abr 2024 | 0.002571 | -0.000068 | -2.58% | 0.002654 | 0.002654 | 0.002571 | 2.00 |
| 26 Abr 2024 | 0.002639 | -0.000025 | -0.94% | 0.002627 | 0.002639 | 0.002611 | 0.00 |
| 25 Abr 2024 | 0.002664 | -0.000015 | -0.56% | 0.002664 | 0.002664 | 0.002664 | 0.00 |
| 24 Abr 2024 | 0.002679 | -0.000028 | -1.03% | 0.002701 | 0.00272 | 0.002674 | 4.00 |
| 23 Abr 2024 | 0.002707 | -0.000093 | -3.32% | 0.002802 | 0.002876 | 0.002707 | 1.00 |
| 22 Abr 2024 | 0.0028 | 0.000017 | 0.61% | 0.002778 | 0.002801 | 0.002778 | 0.00 |
| 21 Abr 2024 | 0.002783 | 0.000045 | 1.64% | 0.00277 | 0.002783 | 0.00277 | 0.00 |
| 20 Abr 2024 | 0.002739 | 0.000042 | 1.56% | 0.002721 | 0.002739 | 0.002721 | 0.00 |
| 19 Abr 2024 | 0.002696 | -0.00000700 | -0.26% | 0.002684 | 0.002696 | 0.002669 | 45.00 |
| 18 Abr 2024 | 0.002704 | 0.000012 | 0.45% | 0.00268 | 0.002721 | 0.002661 | 217.00 |
| 17 Abr 2024 | 0.002692 | 0.000042 | 1.58% | 0.002643 | 0.002722 | 0.00262 | 105.00 |
| 16 Abr 2024 | 0.00265 | 0.000048 | 1.84% | 0.002612 | 0.002652 | 0.002593 | 319.00 |
| 15 Abr 2024 | 0.002602 | -0.000067 | -2.51% | 0.002634 | 0.002678 | 0.002592 | 251.00 |
| 14 Abr 2024 | 0.002669 | -0.00000600 | -0.22% | 0.002672 | 0.002774 | 0.002627 | 319.00 |
| 13 Abr 2024 | 0.002674 | -0.000222 | -7.67% | 0.002888 | 0.002888 | 0.002518 | 615.00 |
| 12 Abr 2024 | 0.002896 | -0.000167 | -5.45% | 0.003065 | 0.003083 | 0.002743 | 956.00 |
| 11 Abr 2024 | 0.003063 | 0.000014 | 0.46% | 0.003056 | 0.003067 | 0.003016 | 362.00 |
| 10 Abr 2024 | 0.003049 | -0.000045 | -1.45% | 0.00309 | 0.003099 | 0.00304 | 219.00 |
| 09 Abr 2024 | 0.003095 | 0.000032 | 1.05% | 0.003055 | 0.003131 | 0.003026 | 310.00 |
| 08 Abr 2024 | 0.003062 | -0.000148 | -4.61% | 0.003221 | 0.00323 | 0.003043 | 751.00 |
| 07 Abr 2024 | 0.00321 | -0.000088 | -2.67% | 0.003316 | 0.003316 | 0.00321 | 234.00 |
| 06 Abr 2024 | 0.003298 | -0.00000030 | -0.01% | 0.003278 | 0.003313 | 0.003278 | 251.00 |
| 05 Abr 2024 | 0.003298 | 0.00000040 | 0.01% | 0.00332 | 0.003346 | 0.003273 | 261.00 |
| 04 Abr 2024 | 0.003298 | 0.000024 | 0.73% | 0.003274 | 0.003343 | 0.003268 | 242.00 |
| 03 Abr 2024 | 0.003274 | -0.000075 | -2.24% | 0.003344 | 0.003374 | 0.003237 | 252.00 |
| 02 Abr 2024 | 0.003349 | 0.000027 | 0.81% | 0.00332 | 0.003397 | 0.00329 | 308.00 |
| 01 Abr 2024 | 0.003321 | -0.000052 | -1.54% | 0.003377 | 0.003427 | 0.0033 | 210.00 |
| 31 Mar 2024 | 0.003374 | -0.000124 | -3.55% | 0.003499 | 0.003504 | 0.003348 | 422.00 |
| 30 Mar 2024 | 0.003497 | -0.000071 | -1.99% | 0.003544 | 0.003659 | 0.003495 | 174.00 |
| 29 Mar 2024 | 0.003569 | 0.000113 | 3.26% | 0.003443 | 0.003604 | 0.003413 | 336.00 |
| 28 Mar 2024 | 0.003456 | -0.000139 | -3.87% | 0.003602 | 0.003602 | 0.003416 | 268.00 |
| 27 Mar 2024 | 0.003595 | 0.000195 | 5.72% | 0.003414 | 0.003625 | 0.00335 | 204.00 |
| 26 Mar 2024 | 0.003401 | 0.000012 | 0.35% | 0.003413 | 0.003417 | 0.003353 | 167.00 |
| 25 Mar 2024 | 0.003388 | 0.000026 | 0.77% | 0.00336 | 0.003425 | 0.00336 | 194.00 |
| 24 Mar 2024 | 0.003362 | -0.000031 | -0.91% | 0.00342 | 0.003435 | 0.003361 | 247.00 |
| 23 Mar 2024 | 0.003393 | -0.000025 | -0.73% | 0.003427 | 0.003444 | 0.003383 | 332.00 |
| 22 Mar 2024 | 0.003418 | 0.000089 | 2.67% | 0.003317 | 0.003426 | 0.003304 | 634.00 |
| 21 Mar 2024 | 0.00333 | -0.00000900 | -0.27% | 0.003344 | 0.0034 | 0.003291 | 482.00 |
| 20 Mar 2024 | 0.003338 | -0.000106 | -3.08% | 0.003443 | 0.003558 | 0.003322 | 517.00 |
| 19 Mar 2024 | 0.003444 | 0.000094 | 2.81% | 0.003311 | 0.003468 | 0.003244 | 425.00 |
| 18 Mar 2024 | 0.00335 | -0.00001 | -0.30% | 0.003365 | 0.003416 | 0.003303 | 309.00 |
| 17 Mar 2024 | 0.00336 | -0.000016 | -0.47% | 0.003392 | 0.003437 | 0.003358 | 200.00 |
| 16 Mar 2024 | 0.003376 | 0.000032 | 0.96% | 0.003382 | 0.003449 | 0.003254 | 142.00 |
| 15 Mar 2024 | 0.003344 | -0.000176 | -5.00% | 0.003528 | 0.003533 | 0.003327 | 296.00 |
| 14 Mar 2024 | 0.00352 | 0.00 | 0.00% | 0.00352 | 0.00352 | 0.00352 | 0.00 |
| 13 Mar 2024 | 0.00352 | 0.000148 | 4.38% | 0.003363 | 0.00352 | 0.003336 | 285.00 |
| 12 Mar 2024 | 0.003372 | 0.00000700 | 0.21% | 0.003367 | 0.003416 | 0.003298 | 285.00 |
| 11 Mar 2024 | 0.003365 | -0.000022 | -0.65% | 0.003413 | 0.0035 | 0.003312 | 569.00 |
| 10 Mar 2024 | 0.003387 | -0.000038 | -1.11% | 0.003419 | 0.003443 | 0.003337 | 333.00 |
| 09 Mar 2024 | 0.003425 | -0.000019 | -0.55% | 0.003451 | 0.003548 | 0.003413 | 273.00 |
| 08 Mar 2024 | 0.003444 | -0.000153 | -4.25% | 0.003589 | 0.003604 | 0.003325 | 631.00 |
| 07 Mar 2024 | 0.003597 | -0.000123 | -3.31% | 0.003726 | 0.003799 | 0.0035 | 489.00 |
| 06 Mar 2024 | 0.00372 | 0.000358 | 10.64% | 0.00336 | 0.003739 | 0.003181 | 590.00 |
| 05 Mar 2024 | 0.003362 | -0.000078 | -2.27% | 0.003443 | 0.003542 | 0.003304 | 584.00 |
| 04 Mar 2024 | 0.00344 | -0.000049 | -1.40% | 0.003486 | 0.003664 | 0.003415 | 536.00 |
| 03 Mar 2024 | 0.00349 | -0.000074 | -2.08% | 0.003561 | 0.003595 | 0.003366 | 715.00 |
| 02 Mar 2024 | 0.003563 | 0.000184 | 5.43% | 0.003385 | 0.003563 | 0.003385 | 544.00 |
| 01 Mar 2024 | 0.00338 | 0.00000600 | 0.18% | 0.003356 | 0.00338 | 0.003301 | 457.00 |
| 29 Feb 2024 | 0.003373 | -0.00000800 | -0.24% | 0.003363 | 0.003543 | 0.003299 | 550.00 |
| 28 Feb 2024 | 0.003381 | -0.000079 | -2.28% | 0.00345 | 0.003499 | 0.003242 | 505.00 |
| 27 Feb 2024 | 0.00346 | -0.000048 | -1.37% | 0.003523 | 0.003565 | 0.003357 | 657.00 |
| 26 Feb 2024 | 0.003508 | 0.000175 | 5.26% | 0.003335 | 0.003518 | 0.003321 | 310.00 |
| 25 Feb 2024 | 0.003333 | -0.000153 | -4.39% | 0.003479 | 0.003482 | 0.003322 | 286.00 |
| 24 Feb 2024 | 0.003486 | 0.000073 | 2.14% | 0.0034 | 0.00357 | 0.003358 | 367.00 |
| 23 Feb 2024 | 0.003413 | 0.000121 | 3.66% | 0.003294 | 0.003431 | 0.003294 | 536.00 |
| 22 Feb 2024 | 0.003293 | -0.000059 | -1.76% | 0.003359 | 0.003366 | 0.003289 | 438.00 |
| 21 Feb 2024 | 0.003352 | -0.000091 | -2.64% | 0.003437 | 0.003448 | 0.003348 | 309.00 |
| 20 Feb 2024 | 0.003443 | -0.000212 | -5.80% | 0.003639 | 0.003639 | 0.00344 | 375.00 |
| 19 Feb 2024 | 0.003655 | -0.00000700 | -0.19% | 0.003687 | 0.003707 | 0.0036 | 285.00 |
| 18 Feb 2024 | 0.003662 | -0.00002 | -0.54% | 0.003685 | 0.003753 | 0.003662 | 146.00 |
| 17 Feb 2024 | 0.003682 | 0.000031 | 0.85% | 0.003655 | 0.003703 | 0.00362 | 224.00 |
