Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00006 | -0.00000010 | -0.17% | 0.00006 | 0.000061 | 0.00006 | 3,785.00 |
| 12 May 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000062 | 0.000062 | 0.00006 | 3,288.00 |
| 11 May 2024 | 0.000061 | -0.00000200 | -3.16% | 0.000063 | 0.000063 | 0.000061 | 2,687.00 |
| 10 May 2024 | 0.000063 | 0.00000010 | 0.16% | 0.000064 | 0.000064 | 0.000063 | 7,013.00 |
| 09 May 2024 | 0.000063 | -0.00000020 | -0.32% | 0.000063 | 0.000064 | 0.000063 | 31,596.00 |
| 08 May 2024 | 0.000063 | -0.00000060 | -0.94% | 0.000063 | 0.000064 | 0.000062 | 13,325.00 |
| 07 May 2024 | 0.000064 | 0.00000060 | 0.95% | 0.000064 | 0.000064 | 0.000064 | 1,911.00 |
| 06 May 2024 | 0.000063 | 0.00000090 | 1.44% | 0.000063 | 0.000064 | 0.000063 | 5,017.00 |
| 05 May 2024 | 0.000063 | 0.00000050 | 0.81% | 0.000063 | 0.000063 | 0.000062 | 10,081.00 |
| 04 May 2024 | 0.000062 | -0.00000020 | -0.32% | 0.000061 | 0.000062 | 0.000061 | 8,600.00 |
| 03 May 2024 | 0.000062 | 0.00000100 | 1.64% | 0.000061 | 0.000062 | 0.000061 | 2,736.00 |
| 02 May 2024 | 0.000061 | 0.00000030 | 0.49% | 0.000061 | 0.000061 | 0.00006 | 11,454.00 |
| 01 May 2024 | 0.000061 | 0.00000200 | 3.40% | 0.000059 | 0.000062 | 0.000059 | 33,938.00 |
| 30 Abr 2024 | 0.000059 | 0.00000010 | 0.17% | 0.000059 | 0.000059 | 0.000058 | 17,753.00 |
| 29 Abr 2024 | 0.000059 | -0.00000020 | -0.34% | 0.000059 | 0.000059 | 0.000058 | 23,794.00 |
| 28 Abr 2024 | 0.000059 | -0.00000200 | -3.29% | 0.000061 | 0.000061 | 0.000059 | 14,668.00 |
| 27 Abr 2024 | 0.000061 | -0.00000300 | -4.72% | 0.000063 | 0.000065 | 0.000061 | 13,249.00 |
| 26 Abr 2024 | 0.000064 | -0.00000020 | -0.31% | 0.000064 | 0.000068 | 0.000062 | 66,195.00 |
| 25 Abr 2024 | 0.000064 | -0.00000300 | -4.48% | 0.000067 | 0.000067 | 0.000063 | 25,923.00 |
| 24 Abr 2024 | 0.000067 | 0.00000700 | 11.71% | 0.00006 | 0.00008 | 0.00006 | 140,532.00 |
| 23 Abr 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000061 | 0.000059 | 15,844.00 |
| 22 Abr 2024 | 0.000061 | 0.00000200 | 3.37% | 0.00006 | 0.000061 | 0.00006 | 13,478.00 |
| 21 Abr 2024 | 0.000059 | -0.00000100 | -1.65% | 0.00006 | 0.00006 | 0.000059 | 6,964.00 |
| 20 Abr 2024 | 0.000061 | 0.00000400 | 7.03% | 0.000057 | 0.000061 | 0.000057 | 15,268.00 |
| 19 Abr 2024 | 0.000057 | -0.00000010 | -0.18% | 0.000057 | 0.000058 | 0.000056 | 22,217.00 |
| 18 Abr 2024 | 0.000057 | -0.00000060 | -1.04% | 0.000056 | 0.000057 | 0.000056 | 20,923.00 |
| 17 Abr 2024 | 0.000058 | 0.00000100 | 1.77% | 0.000056 | 0.000058 | 0.000056 | 45,415.00 |
| 16 Abr 2024 | 0.000056 | 0.00000100 | 1.81% | 0.000056 | 0.000058 | 0.000055 | 130,558.00 |
| 15 Abr 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000058 | 0.000055 | 4,922.00 |
| 14 Abr 2024 | 0.000057 | 0.00000200 | 3.60% | 0.000055 | 0.000059 | 0.000055 | 38,123.00 |
| 13 Abr 2024 | 0.000056 | -0.00000400 | -6.73% | 0.000058 | 0.000059 | 0.000052 | 368,248.00 |
| 12 Abr 2024 | 0.000059 | -0.00000600 | -9.20% | 0.000065 | 0.000066 | 0.000057 | 575,072.00 |
| 11 Abr 2024 | 0.000065 | 0.00000030 | 0.46% | 0.000065 | 0.000066 | 0.000064 | 13,431.00 |
| 10 Abr 2024 | 0.000065 | -0.00000200 | -2.99% | 0.000066 | 0.000066 | 0.000064 | 11,945.00 |
| 09 Abr 2024 | 0.000067 | 0.00000050 | 0.75% | 0.000066 | 0.000067 | 0.000066 | 15,683.00 |
| 08 Abr 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000068 | 0.000068 | 0.000066 | 31,942.00 |
| 07 Abr 2024 | 0.000068 | -0.00000100 | -1.44% | 0.00007 | 0.00007 | 0.000068 | 11,890.00 |
| 06 Abr 2024 | 0.000069 | 0.00000040 | 0.58% | 0.000069 | 0.00007 | 0.000069 | 5,148.00 |
| 05 Abr 2024 | 0.000069 | -0.00000200 | -2.83% | 0.000071 | 0.000071 | 0.000068 | 239,585.00 |
| 04 Abr 2024 | 0.000071 | 0.00000030 | 0.43% | 0.000071 | 0.000072 | 0.000069 | 15,670.00 |
| 03 Abr 2024 | 0.00007 | -0.00000100 | -1.40% | 0.000071 | 0.000073 | 0.000069 | 10,359.00 |
| 02 Abr 2024 | 0.000072 | -0.00000010 | -0.14% | 0.000071 | 0.000073 | 0.00007 | 30,555.00 |
| 01 Abr 2024 | 0.000072 | -0.00000200 | -2.73% | 0.000074 | 0.000074 | 0.000071 | 20,456.00 |
| 31 Mar 2024 | 0.000073 | -0.00000070 | -0.95% | 0.000074 | 0.000074 | 0.000073 | 19,893.00 |
| 30 Mar 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000077 | 0.000077 | 0.000074 | 10,638.00 |
| 29 Mar 2024 | 0.000075 | -0.00000100 | -1.31% | 0.000076 | 0.00008 | 0.000075 | 17,879.00 |
| 28 Mar 2024 | 0.000077 | -0.00000090 | -1.16% | 0.000077 | 0.000077 | 0.000075 | 20,549.00 |
| 27 Mar 2024 | 0.000077 | -0.00000050 | -0.64% | 0.000078 | 0.00008 | 0.000077 | 128,213.00 |
| 26 Mar 2024 | 0.000078 | 0.00000300 | 4.02% | 0.000075 | 0.000079 | 0.000075 | 43,701.00 |
| 25 Mar 2024 | 0.000075 | 0.00000010 | 0.13% | 0.000074 | 0.000075 | 0.000073 | 29,203.00 |
| 24 Mar 2024 | 0.000075 | 0.00000020 | 0.27% | 0.000075 | 0.000077 | 0.000074 | 43,229.00 |
| 23 Mar 2024 | 0.000074 | 0.00000200 | 2.78% | 0.000072 | 0.000075 | 0.000072 | 16,865.00 |
| 22 Mar 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000072 | 0.00007 | 25,499.00 |
| 21 Mar 2024 | 0.000071 | 0.00000020 | 0.28% | 0.000072 | 0.000072 | 0.00007 | 35,063.00 |
| 20 Mar 2024 | 0.000071 | -0.00000200 | -2.75% | 0.000072 | 0.000074 | 0.00007 | 29,244.00 |
| 19 Mar 2024 | 0.000073 | 0.00000100 | 1.40% | 0.000072 | 0.000074 | 0.000067 | 62,877.00 |
| 18 Mar 2024 | 0.000072 | -0.00000500 | -6.56% | 0.000075 | 0.000075 | 0.000071 | 35,162.00 |
| 17 Mar 2024 | 0.000076 | 0.00000030 | 0.40% | 0.000075 | 0.000076 | 0.000074 | 12,281.00 |
| 16 Mar 2024 | 0.000076 | -0.00000400 | -5.03% | 0.000079 | 0.000083 | 0.000074 | 63,206.00 |
| 15 Mar 2024 | 0.00008 | -0.00000050 | -0.62% | 0.000081 | 0.000083 | 0.000077 | 209,169.00 |
| 14 Mar 2024 | 0.00008 | 0.00000030 | 0.38% | 0.00008 | 0.000081 | 0.000077 | 476,267.00 |
| 13 Mar 2024 | 0.00008 | 0.00000030 | 0.38% | 0.000079 | 0.000083 | 0.000076 | 369,767.00 |
| 12 Mar 2024 | 0.00008 | 0.00000800 | 11.14% | 0.000072 | 0.000081 | 0.000069 | 124,904.00 |
| 11 Mar 2024 | 0.000072 | 0.00000400 | 5.92% | 0.000068 | 0.000075 | 0.000066 | 81,050.00 |
| 10 Mar 2024 | 0.000068 | -0.00000100 | -1.46% | 0.000069 | 0.000069 | 0.000066 | 40,108.00 |
| 09 Mar 2024 | 0.000069 | -0.00000100 | -1.43% | 0.000068 | 0.000071 | 0.000068 | 40,084.00 |
| 08 Mar 2024 | 0.00007 | -0.00000400 | -5.43% | 0.000072 | 0.000072 | 0.000067 | 43,246.00 |
| 07 Mar 2024 | 0.000074 | 0.00000500 | 7.34% | 0.000068 | 0.000074 | 0.000068 | 81,224.00 |
| 06 Mar 2024 | 0.000068 | 0.00000300 | 4.62% | 0.000065 | 0.000068 | 0.000061 | 84,585.00 |
| 05 Mar 2024 | 0.000065 | -0.00000400 | -5.80% | 0.000068 | 0.000069 | 0.000062 | 169,693.00 |
| 04 Mar 2024 | 0.000069 | -0.00000300 | -4.17% | 0.000073 | 0.000076 | 0.000069 | 88,603.00 |
| 03 Mar 2024 | 0.000072 | -0.00000040 | -0.55% | 0.000072 | 0.000075 | 0.000066 | 449,479.00 |
| 02 Mar 2024 | 0.000072 | 0.00000600 | 9.12% | 0.000067 | 0.000072 | 0.000066 | 117,201.00 |
| 01 Mar 2024 | 0.000066 | 0.00000300 | 4.77% | 0.000064 | 0.000066 | 0.000064 | 51,627.00 |
| 29 Feb 2024 | 0.000063 | 0.00000050 | 0.80% | 0.000062 | 0.000066 | 0.000062 | 65,744.00 |
| 28 Feb 2024 | 0.000062 | -0.00000200 | -3.11% | 0.000065 | 0.000066 | 0.000059 | 246,243.00 |
| 27 Feb 2024 | 0.000064 | -0.00000200 | -2.99% | 0.000066 | 0.000067 | 0.000063 | 50,240.00 |
| 26 Feb 2024 | 0.000067 | 0.00000020 | 0.30% | 0.000067 | 0.000067 | 0.000065 | 172,806.00 |
| 25 Feb 2024 | 0.000067 | 0.00000080 | 1.22% | 0.000066 | 0.000069 | 0.000064 | 167,627.00 |
| 24 Feb 2024 | 0.000066 | 0.00000200 | 3.13% | 0.000063 | 0.000066 | 0.000063 | 11,962.00 |
| 23 Feb 2024 | 0.000064 | 0.00 | 0.00% | 0.000064 | 0.000064 | 0.000063 | 76,546.00 |
| 22 Feb 2024 | 0.000064 | 0.00000030 | 0.47% | 0.000064 | 0.000064 | 0.000064 | 16,977.00 |
| 21 Feb 2024 | 0.000064 | -0.00000100 | -1.53% | 0.000066 | 0.000066 | 0.000063 | 102,796.00 |
| 20 Feb 2024 | 0.000065 | -0.00000400 | -5.80% | 0.000069 | 0.000069 | 0.000065 | 49,462.00 |
| 19 Feb 2024 | 0.000069 | 0.00000070 | 1.02% | 0.000069 | 0.000069 | 0.000068 | 14,775.00 |
| 18 Feb 2024 | 0.000068 | 0.00000010 | 0.15% | 0.000069 | 0.00007 | 0.000068 | 20,520.00 |
| 17 Feb 2024 | 0.000068 | -0.00000060 | -0.87% | 0.000068 | 0.000069 | 0.000068 | 12,616.00 |
| 16 Feb 2024 | 0.000069 | 0.00000300 | 4.54% | 0.000066 | 0.000069 | 0.000066 | 46,462.00 |
| 15 Feb 2024 | 0.000066 | 0.00000020 | 0.30% | 0.000066 | 0.000068 | 0.000066 | 25,978.00 |
| 14 Feb 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000067 | 0.000068 | 0.000066 | 7,630.00 |
