Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AKTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 4.09 | 0.060 | 1.41% | 4.03 | 4.13 | 3.69 | 76,253.00 |
| 30 Abr 2024 | 4.03 | -0.260 | -5.99% | 4.27 | 4.28 | 3.81 | 84,685.00 |
| 29 Abr 2024 | 4.29 | -0.080 | -1.81% | 4.37 | 4.57 | 3.85 | 121,566.00 |
| 28 Abr 2024 | 4.37 | -0.110 | -2.39% | 4.49 | 4.63 | 4.29 | 88,144.00 |
| 27 Abr 2024 | 4.48 | -0.110 | -2.46% | 4.58 | 4.62 | 4.29 | 54,261.00 |
| 26 Abr 2024 | 4.59 | -0.330 | -6.75% | 4.93 | 4.98 | 4.59 | 69,343.00 |
| 25 Abr 2024 | 4.92 | -0.180 | -3.59% | 5.09 | 5.19 | 4.68 | 68,895.00 |
| 24 Abr 2024 | 5.10 | 0.010 | 0.11% | 5.13 | 5.57 | 4.81 | 272,732.00 |
| 23 Abr 2024 | 5.10 | 1.02 | 24.94% | 4.08 | 6.86 | 4.00 | 1,299,176.00 |
| 22 Abr 2024 | 4.08 | 0.030 | 0.80% | 4.05 | 4.16 | 3.98 | 61,700.00 |
| 21 Abr 2024 | 4.05 | -0.080 | -1.88% | 4.13 | 4.18 | 3.97 | 29,551.00 |
| 20 Abr 2024 | 4.13 | 0.300 | 7.73% | 3.83 | 4.20 | 3.83 | 38,649.00 |
| 19 Abr 2024 | 3.83 | -0.060 | -1.44% | 3.90 | 4.03 | 3.66 | 73,759.00 |
| 18 Abr 2024 | 3.89 | 0.130 | 3.47% | 3.76 | 4.02 | 3.70 | 99,191.00 |
| 17 Abr 2024 | 3.75 | -0.230 | -5.86% | 3.98 | 4.10 | 3.48 | 89,536.00 |
| 16 Abr 2024 | 3.99 | 0.430 | 12.03% | 3.56 | 4.04 | 3.43 | 108,561.00 |
| 15 Abr 2024 | 3.56 | -0.280 | -7.24% | 3.85 | 4.05 | 3.56 | 101,697.00 |
| 14 Abr 2024 | 3.84 | 0.380 | 10.90% | 3.44 | 3.86 | 3.29 | 123,040.00 |
| 13 Abr 2024 | 3.46 | -0.350 | -9.14% | 3.80 | 3.82 | 3.00 | 187,116.00 |
| 12 Abr 2024 | 3.81 | -0.250 | -6.19% | 4.06 | 4.07 | 3.50 | 102,297.00 |
| 11 Abr 2024 | 4.06 | -0.110 | -2.72% | 4.16 | 4.34 | 4.05 | 84,468.00 |
| 10 Abr 2024 | 4.17 | 0.050 | 1.12% | 4.13 | 4.22 | 3.93 | 62,513.00 |
| 09 Abr 2024 | 4.13 | -0.280 | -6.33% | 4.39 | 4.43 | 4.06 | 78,226.00 |
| 08 Abr 2024 | 4.41 | 0.080 | 1.91% | 4.32 | 4.58 | 4.13 | 179,486.00 |
| 07 Abr 2024 | 4.32 | 0.020 | 0.36% | 4.32 | 4.45 | 4.23 | 88,763.00 |
| 06 Abr 2024 | 4.31 | 0.370 | 9.34% | 3.94 | 4.32 | 3.88 | 46,160.00 |
| 05 Abr 2024 | 3.94 | -0.310 | -7.22% | 4.24 | 4.26 | 3.78 | 167,724.00 |
| 04 Abr 2024 | 4.25 | -0.110 | -2.43% | 4.35 | 4.36 | 4.11 | 134,463.00 |
| 03 Abr 2024 | 4.35 | -0.170 | -3.68% | 4.51 | 4.52 | 4.28 | 41,927.00 |
| 02 Abr 2024 | 4.52 | 0.030 | 0.65% | 4.49 | 4.78 | 4.05 | 170,647.00 |
| 01 Abr 2024 | 4.49 | -0.280 | -5.95% | 4.79 | 4.88 | 4.49 | 145,818.00 |
| 31 Mar 2024 | 4.77 | -0.130 | -2.57% | 4.90 | 4.94 | 4.65 | 125,079.00 |
| 30 Mar 2024 | 4.90 | -0.280 | -5.35% | 5.17 | 5.20 | 4.83 | 112,331.00 |
| 29 Mar 2024 | 5.18 | -0.150 | -2.73% | 5.32 | 5.35 | 5.13 | 56,351.00 |
| 28 Mar 2024 | 5.32 | 0.010 | 0.20% | 5.31 | 5.42 | 5.10 | 130,306.00 |
| 27 Mar 2024 | 5.31 | -0.010 | -0.26% | 5.32 | 5.46 | 5.15 | 74,466.00 |
| 26 Mar 2024 | 5.33 | -0.550 | -9.35% | 5.89 | 5.91 | 5.24 | 119,615.00 |
| 25 Mar 2024 | 5.88 | 0.390 | 7.11% | 5.49 | 5.96 | 5.46 | 80,327.00 |
| 24 Mar 2024 | 5.49 | 0.180 | 3.32% | 5.30 | 5.49 | 5.24 | 53,415.00 |
| 23 Mar 2024 | 5.31 | 0.080 | 1.56% | 5.23 | 5.46 | 5.14 | 56,585.00 |
| 22 Mar 2024 | 5.23 | -0.090 | -1.69% | 5.34 | 5.50 | 5.07 | 66,952.00 |
| 21 Mar 2024 | 5.32 | -0.280 | -5.06% | 5.58 | 5.60 | 5.20 | 110,580.00 |
| 20 Mar 2024 | 5.60 | 0.220 | 4.07% | 5.39 | 5.87 | 5.02 | 101,074.00 |
| 19 Mar 2024 | 5.38 | -0.330 | -5.73% | 5.72 | 5.98 | 5.24 | 226,870.00 |
| 18 Mar 2024 | 5.71 | -0.140 | -2.41% | 5.87 | 6.10 | 5.25 | 178,734.00 |
| 17 Mar 2024 | 5.85 | 0.350 | 6.33% | 5.50 | 6.20 | 5.21 | 191,526.00 |
| 16 Mar 2024 | 5.50 | -0.420 | -7.06% | 5.92 | 5.94 | 5.29 | 208,442.00 |
| 15 Mar 2024 | 5.92 | 0.270 | 4.78% | 5.65 | 5.93 | 4.82 | 300,428.00 |
| 14 Mar 2024 | 5.65 | -0.250 | -4.17% | 5.90 | 5.92 | 5.28 | 134,013.00 |
| 13 Mar 2024 | 5.89 | 0.060 | 1.01% | 5.77 | 6.10 | 5.77 | 62,793.00 |
| 12 Mar 2024 | 5.84 | -0.300 | -4.90% | 6.14 | 6.15 | 5.74 | 134,097.00 |
| 11 Mar 2024 | 6.14 | 0.120 | 2.00% | 6.03 | 6.50 | 5.71 | 205,175.00 |
| 10 Mar 2024 | 6.02 | -0.230 | -3.61% | 6.19 | 6.28 | 5.97 | 77,512.00 |
| 09 Mar 2024 | 6.24 | 0.420 | 7.26% | 5.81 | 6.30 | 5.34 | 201,639.00 |
| 08 Mar 2024 | 5.82 | -0.340 | -5.48% | 6.14 | 6.26 | 5.71 | 162,197.00 |
| 07 Mar 2024 | 6.16 | 0.850 | 16.03% | 5.31 | 6.24 | 5.00 | 243,529.00 |
| 06 Mar 2024 | 5.31 | 1.07 | 25.23% | 4.23 | 5.38 | 4.19 | 213,517.00 |
| 05 Mar 2024 | 4.24 | -0.150 | -3.46% | 4.38 | 4.44 | 4.05 | 159,531.00 |
| 04 Mar 2024 | 4.39 | -0.190 | -4.20% | 4.58 | 4.58 | 4.25 | 101,325.00 |
| 03 Mar 2024 | 4.58 | -0.080 | -1.63% | 4.68 | 4.75 | 4.42 | 70,044.00 |
| 02 Mar 2024 | 4.66 | -0.120 | -2.53% | 4.80 | 4.85 | 4.56 | 69,904.00 |
| 01 Mar 2024 | 4.78 | -0.110 | -2.21% | 4.88 | 4.89 | 4.74 | 94,914.00 |
| 29 Feb 2024 | 4.89 | 0.180 | 3.93% | 4.68 | 4.96 | 4.67 | 164,009.00 |
| 28 Feb 2024 | 4.70 | 0.260 | 5.91% | 4.43 | 4.87 | 4.41 | 145,872.00 |
| 27 Feb 2024 | 4.44 | -0.200 | -4.35% | 4.63 | 4.98 | 3.84 | 248,506.00 |
| 26 Feb 2024 | 4.64 | 0.600 | 14.71% | 4.04 | 4.67 | 3.91 | 264,915.00 |
| 25 Feb 2024 | 4.04 | 0.030 | 0.83% | 4.02 | 4.09 | 3.98 | 51,032.00 |
| 24 Feb 2024 | 4.01 | 0.180 | 4.67% | 3.84 | 4.19 | 3.77 | 74,148.00 |
| 23 Feb 2024 | 3.83 | -0.070 | -1.74% | 3.92 | 4.00 | 3.78 | 99,678.00 |
| 22 Feb 2024 | 3.90 | -0.180 | -4.44% | 4.08 | 4.17 | 3.90 | 219,163.00 |
| 21 Feb 2024 | 4.08 | 0.070 | 1.79% | 3.98 | 4.10 | 3.60 | 162,137.00 |
| 20 Feb 2024 | 4.01 | 0.020 | 0.61% | 3.96 | 4.08 | 3.79 | 142,706.00 |
| 19 Feb 2024 | 3.99 | 0.320 | 8.64% | 3.67 | 4.10 | 3.66 | 218,201.00 |
| 18 Feb 2024 | 3.67 | 0.210 | 6.17% | 3.46 | 3.67 | 3.40 | 71,740.00 |
| 17 Feb 2024 | 3.45 | 0.050 | 1.33% | 3.41 | 3.46 | 3.36 | 62,920.00 |
| 16 Feb 2024 | 3.41 | -0.110 | -3.08% | 3.52 | 3.54 | 3.34 | 151,355.00 |
| 15 Feb 2024 | 3.52 | -0.140 | -3.82% | 3.66 | 3.66 | 3.50 | 156,834.00 |
| 14 Feb 2024 | 3.66 | 0.140 | 4.02% | 3.48 | 3.68 | 3.45 | 133,391.00 |
| 13 Feb 2024 | 3.52 | 0.230 | 6.85% | 3.29 | 3.58 | 3.26 | 162,273.00 |
| 12 Feb 2024 | 3.29 | 0.200 | 6.54% | 3.09 | 3.30 | 3.00 | 132,276.00 |
| 11 Feb 2024 | 3.09 | 0.030 | 0.92% | 3.06 | 3.12 | 3.04 | 113,738.00 |
| 10 Feb 2024 | 3.06 | 0.130 | 4.30% | 2.93 | 3.09 | 2.89 | 116,965.00 |
| 09 Feb 2024 | 2.93 | -0.010 | -0.19% | 2.95 | 3.23 | 2.91 | 336,553.00 |
| 08 Feb 2024 | 2.94 | 0.150 | 5.55% | 2.79 | 2.94 | 2.77 | 172,573.00 |
| 07 Feb 2024 | 2.79 | 0.010 | 0.26% | 2.78 | 2.80 | 2.72 | 67,913.00 |
| 06 Feb 2024 | 2.78 | 0.030 | 1.23% | 2.75 | 2.84 | 2.74 | 64,385.00 |
| 05 Feb 2024 | 2.74 | 0.020 | 0.69% | 2.73 | 2.77 | 2.65 | 85,033.00 |
| 04 Feb 2024 | 2.73 | -0.030 | -1.18% | 2.76 | 2.77 | 2.70 | 46,442.00 |
| 03 Feb 2024 | 2.76 | -0.010 | -0.42% | 2.77 | 2.85 | 2.74 | 58,679.00 |
| 02 Feb 2024 | 2.77 | 0.010 | 0.25% | 2.78 | 2.93 | 2.75 | 146,418.00 |
