Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.03235 | 0.00115 | 3.69% | 0.03134 | 0.03355 | 0.03123 | 3,405,570.00 |
| 20 May 2024 | 0.0312 | 0.00241 | 8.37% | 0.02874 | 0.03145 | 0.02837 | 3,520,238.00 |
| 19 May 2024 | 0.02879 | -0.00168 | -5.51% | 0.03056 | 0.03113 | 0.02869 | 1,930,204.00 |
| 18 May 2024 | 0.03047 | 0.00148 | 5.11% | 0.02892 | 0.03107 | 0.0285 | 3,606,316.00 |
| 17 May 2024 | 0.02899 | 0.00113 | 4.06% | 0.02795 | 0.02939 | 0.02792 | 2,468,723.00 |
| 16 May 2024 | 0.02786 | 0.00043 | 1.57% | 0.02757 | 0.02848 | 0.02696 | 3,109,513.00 |
| 15 May 2024 | 0.02743 | 0.00215 | 8.50% | 0.02548 | 0.02758 | 0.02525 | 2,285,671.00 |
| 14 May 2024 | 0.02528 | -0.00053 | -2.05% | 0.02608 | 0.02685 | 0.02528 | 1,924,270.00 |
| 13 May 2024 | 0.02581 | 0.00005 | 0.19% | 0.02585 | 0.0265 | 0.02432 | 3,749,628.00 |
| 12 May 2024 | 0.02576 | -0.00031 | -1.19% | 0.02622 | 0.0264 | 0.02556 | 1,682,264.00 |
| 11 May 2024 | 0.02607 | -0.00039 | -1.47% | 0.02696 | 0.02734 | 0.02346 | 1,577,954.00 |
| 10 May 2024 | 0.02646 | -0.00177 | -6.27% | 0.0279 | 0.02875 | 0.02646 | 2,646,414.00 |
| 09 May 2024 | 0.02823 | 0.00144 | 5.38% | 0.02711 | 0.02823 | 0.02617 | 716,651.00 |
| 08 May 2024 | 0.02679 | -0.0004 | -1.47% | 0.02728 | 0.02774 | 0.0267 | 1,449,725.00 |
| 07 May 2024 | 0.02719 | -0.00121 | -4.26% | 0.02849 | 0.02888 | 0.02716 | 2,891,307.00 |
| 06 May 2024 | 0.0284 | -0.00167 | -5.55% | 0.03001 | 0.03071 | 0.02838 | 2,419,743.00 |
| 05 May 2024 | 0.03007 | 0.00014 | 0.47% | 0.02999 | 0.03085 | 0.02915 | 1,944,198.00 |
| 04 May 2024 | 0.02993 | -0.00117 | -3.76% | 0.03116 | 0.03125 | 0.02993 | 2,774,250.00 |
| 03 May 2024 | 0.0311 | 0.0022 | 7.61% | 0.0289 | 0.03117 | 0.0284 | 5,021,490.00 |
| 02 May 2024 | 0.0289 | 0.0002 | 0.70% | 0.02844 | 0.02954 | 0.02771 | 2,702,612.00 |
| 01 May 2024 | 0.0287 | -0.0006 | -2.05% | 0.02915 | 0.02974 | 0.02715 | 2,178,085.00 |
| 30 Abr 2024 | 0.0293 | -0.0038 | -11.48% | 0.03287 | 0.03298 | 0.0284 | 4,066,414.00 |
| 29 Abr 2024 | 0.0331 | -0.00019 | -0.57% | 0.03358 | 0.03358 | 0.03179 | 2,034,338.00 |
| 28 Abr 2024 | 0.03329 | -0.00194 | -5.51% | 0.0353 | 0.03553 | 0.03318 | 2,358,672.00 |
| 27 Abr 2024 | 0.03523 | 0.00067 | 1.94% | 0.03449 | 0.03534 | 0.03278 | 2,629,576.00 |
| 26 Abr 2024 | 0.03456 | -0.00125 | -3.49% | 0.03552 | 0.03846 | 0.03438 | 2,256,512.00 |
| 25 Abr 2024 | 0.03581 | 0.00209 | 6.20% | 0.03448 | 0.03735 | 0.03321 | 3,256,590.00 |
| 24 Abr 2024 | 0.03372 | -0.00066 | -1.92% | 0.03459 | 0.03735 | 0.03372 | 2,679,900.00 |
| 23 Abr 2024 | 0.03438 | -0.00148 | -4.13% | 0.03602 | 0.03641 | 0.03409 | 1,001,888.00 |
| 22 Abr 2024 | 0.03586 | 0.00101 | 2.90% | 0.03512 | 0.03838 | 0.03433 | 1,956,357.00 |
| 21 Abr 2024 | 0.03485 | -0.00027 | -0.77% | 0.0349 | 0.03641 | 0.03389 | 1,941,203.00 |
| 20 Abr 2024 | 0.03512 | 0.00274 | 8.46% | 0.0324 | 0.03679 | 0.03211 | 2,913,414.00 |
| 19 Abr 2024 | 0.03238 | 0.00222 | 7.36% | 0.03015 | 0.03508 | 0.02791 | 4,996,193.00 |
| 18 Abr 2024 | 0.03016 | 0.00109 | 3.75% | 0.02887 | 0.03196 | 0.02737 | 3,630,529.00 |
| 17 Abr 2024 | 0.02907 | -0.00004 | -0.14% | 0.02844 | 0.03071 | 0.02721 | 4,729,098.00 |
| 16 Abr 2024 | 0.02911 | 0.00094 | 3.34% | 0.02763 | 0.02975 | 0.0257 | 6,743,097.00 |
| 15 Abr 2024 | 0.02817 | 0.00063 | 2.29% | 0.02726 | 0.03197 | 0.02634 | 8,623,615.00 |
| 14 Abr 2024 | 0.02754 | 0.00381 | 16.06% | 0.02358 | 0.02792 | 0.02273 | 2,695,582.00 |
| 13 Abr 2024 | 0.02373 | -0.00427 | -15.25% | 0.02796 | 0.02874 | 0.01991 | 9,953,612.00 |
| 12 Abr 2024 | 0.028 | -0.005 | -15.15% | 0.03344 | 0.03498 | 0.02392 | 9,443,296.00 |
| 11 Abr 2024 | 0.033 | -0.00094 | -2.77% | 0.03396 | 0.0345 | 0.03287 | 1,018,701.00 |
| 10 Abr 2024 | 0.03394 | -0.00031 | -0.91% | 0.03401 | 0.03426 | 0.03201 | 908,800.00 |
| 09 Abr 2024 | 0.03425 | -0.00216 | -5.93% | 0.03653 | 0.03654 | 0.03391 | 2,704,452.00 |
| 08 Abr 2024 | 0.03641 | 0.00251 | 7.40% | 0.03406 | 0.03709 | 0.03292 | 1,971,216.00 |
| 07 Abr 2024 | 0.0339 | 0.00007 | 0.21% | 0.03378 | 0.03458 | 0.03363 | 1,012,075.00 |
| 06 Abr 2024 | 0.03383 | 0.00034 | 1.02% | 0.03385 | 0.03449 | 0.03351 | 487,339.00 |
| 05 Abr 2024 | 0.03349 | -0.0012 | -3.46% | 0.0346 | 0.0346 | 0.0324 | 1,438,456.00 |
| 04 Abr 2024 | 0.03469 | 0.00135 | 4.05% | 0.03355 | 0.0356 | 0.0322 | 2,508,232.00 |
| 03 Abr 2024 | 0.03334 | 0.00008 | 0.24% | 0.03277 | 0.03486 | 0.03154 | 1,017,981.00 |
| 02 Abr 2024 | 0.03326 | -0.00241 | -6.76% | 0.03533 | 0.03538 | 0.03229 | 1,569,155.00 |
| 01 Abr 2024 | 0.03567 | -0.00344 | -8.80% | 0.03906 | 0.03906 | 0.03438 | 3,710,291.00 |
| 31 Mar 2024 | 0.03911 | 0.00038 | 0.98% | 0.03881 | 0.03971 | 0.03835 | 562,817.00 |
| 30 Mar 2024 | 0.03873 | 0.00038 | 0.99% | 0.03843 | 0.0398 | 0.03806 | 999,682.00 |
| 29 Mar 2024 | 0.03835 | -0.0028 | -6.80% | 0.04118 | 0.04176 | 0.03817 | 2,274,999.00 |
| 28 Mar 2024 | 0.04115 | -0.00059 | -1.41% | 0.04229 | 0.04256 | 0.04079 | 1,802,924.00 |
| 27 Mar 2024 | 0.04174 | -0.00407 | -8.88% | 0.04531 | 0.04646 | 0.04149 | 2,738,974.00 |
| 26 Mar 2024 | 0.04581 | 0.0043 | 10.36% | 0.04167 | 0.04722 | 0.04152 | 5,234,921.00 |
| 25 Mar 2024 | 0.04151 | -0.0021 | -4.82% | 0.04326 | 0.04423 | 0.04137 | 3,504,263.00 |
| 24 Mar 2024 | 0.04361 | 0.00681 | 18.51% | 0.03722 | 0.045 | 0.03622 | 9,258,273.00 |
| 23 Mar 2024 | 0.0368 | 0.00057 | 1.57% | 0.03591 | 0.03898 | 0.03591 | 2,596,352.00 |
| 22 Mar 2024 | 0.03623 | -0.00249 | -6.43% | 0.03877 | 0.03922 | 0.03497 | 3,407,980.00 |
| 21 Mar 2024 | 0.03872 | 0.00095 | 2.52% | 0.03742 | 0.04025 | 0.03695 | 4,553,840.00 |
| 20 Mar 2024 | 0.03777 | 0.0039 | 11.51% | 0.03404 | 0.03846 | 0.03164 | 6,006,597.00 |
| 19 Mar 2024 | 0.03387 | -0.00405 | -10.68% | 0.03761 | 0.03788 | 0.0328 | 5,208,736.00 |
| 18 Mar 2024 | 0.03792 | -0.00423 | -10.04% | 0.04196 | 0.04304 | 0.0368 | 2,233,891.00 |
| 17 Mar 2024 | 0.04215 | 0.00272 | 6.90% | 0.03982 | 0.04495 | 0.0388 | 3,962,038.00 |
| 16 Mar 2024 | 0.03943 | -0.00732 | -15.66% | 0.04722 | 0.04873 | 0.03852 | 4,618,686.00 |
| 15 Mar 2024 | 0.04675 | -0.00209 | -4.28% | 0.0486 | 0.05163 | 0.04426 | 8,939,412.00 |
| 14 Mar 2024 | 0.04884 | 0.009 | 22.59% | 0.03998 | 0.05059 | 0.03844 | 9,622,348.00 |
| 13 Mar 2024 | 0.03984 | 0.00035 | 0.89% | 0.03995 | 0.0439 | 0.0379 | 9,079,637.00 |
| 12 Mar 2024 | 0.03949 | 0.00449 | 12.83% | 0.03498 | 0.0395 | 0.03371 | 25,374,110.00 |
| 11 Mar 2024 | 0.035 | 0.00163 | 4.88% | 0.03355 | 0.036 | 0.03248 | 17,971,883.00 |
| 10 Mar 2024 | 0.03337 | 0.0001 | 0.30% | 0.03318 | 0.03446 | 0.03115 | 2,422,494.00 |
| 09 Mar 2024 | 0.03327 | 0.00068 | 2.09% | 0.03272 | 0.03439 | 0.03266 | 1,914,277.00 |
| 08 Mar 2024 | 0.03259 | -0.00117 | -3.47% | 0.03401 | 0.03456 | 0.03105 | 6,386,133.00 |
| 07 Mar 2024 | 0.03376 | 0.00518 | 18.12% | 0.02864 | 0.04411 | 0.02823 | 77,214,715.00 |
| 06 Mar 2024 | 0.02858 | 0.00234 | 8.92% | 0.02609 | 0.02871 | 0.02528 | 2,291,757.00 |
| 05 Mar 2024 | 0.02624 | -0.00281 | -9.67% | 0.02901 | 0.03058 | 0.02241 | 5,522,641.00 |
| 04 Mar 2024 | 0.02905 | 0.00031 | 1.08% | 0.02909 | 0.03113 | 0.02818 | 27,017,232.00 |
| 03 Mar 2024 | 0.02874 | -0.00055 | -1.88% | 0.02946 | 0.02985 | 0.02583 | 6,980,293.00 |
| 02 Mar 2024 | 0.02929 | -0.00096 | -3.17% | 0.03033 | 0.03045 | 0.02853 | 10,816,678.00 |
| 01 Mar 2024 | 0.03025 | 0.00184 | 6.48% | 0.02866 | 0.03091 | 0.02841 | 12,493,202.00 |
| 29 Feb 2024 | 0.02841 | 0.00255 | 9.86% | 0.02588 | 0.03192 | 0.02556 | 34,934,748.00 |
| 28 Feb 2024 | 0.02586 | -0.00048 | -1.82% | 0.02634 | 0.02888 | 0.02313 | 10,682,819.00 |
| 27 Feb 2024 | 0.02634 | 0.00032 | 1.23% | 0.02599 | 0.02696 | 0.02523 | 2,678,528.00 |
| 26 Feb 2024 | 0.02602 | -0.00032 | -1.21% | 0.02649 | 0.02661 | 0.02516 | 1,601,289.00 |
| 25 Feb 2024 | 0.02634 | -0.00036 | -1.35% | 0.02662 | 0.02796 | 0.02581 | 3,397,839.00 |
| 24 Feb 2024 | 0.0267 | 0.00248 | 10.24% | 0.0243 | 0.02752 | 0.02372 | 2,625,683.00 |
| 23 Feb 2024 | 0.02422 | -0.00083 | -3.31% | 0.02537 | 0.0265 | 0.02372 | 2,703,818.00 |
| 22 Feb 2024 | 0.02505 | 0.00122 | 5.12% | 0.02354 | 0.0264 | 0.02291 | 2,304,281.00 |
