Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.1939 | -0.00271 | -1.38% | 0.19665 | 0.20241 | 0.19267 | 944,490.00 |
| 05 May 2024 | 0.19661 | 0.00376 | 1.95% | 0.19334 | 0.19977 | 0.19149 | 366,336.00 |
| 04 May 2024 | 0.19285 | 0.00085 | 0.44% | 0.192 | 0.19646 | 0.18991 | 257,643.00 |
| 03 May 2024 | 0.192 | 0.0105 | 5.79% | 0.18161 | 0.19419 | 0.18018 | 1,300,599.00 |
| 02 May 2024 | 0.1815 | 0.00048 | 0.27% | 0.18025 | 0.18399 | 0.175 | 889,384.00 |
| 01 May 2024 | 0.18102 | 0.00266 | 1.49% | 0.17788 | 0.1829 | 0.16561 | 1,306,385.00 |
| 30 Abr 2024 | 0.17836 | -0.01222 | -6.41% | 0.19057 | 0.19222 | 0.17047 | 1,225,845.00 |
| 29 Abr 2024 | 0.19058 | -0.00214 | -1.11% | 0.19356 | 0.1945 | 0.18437 | 935,006.00 |
| 28 Abr 2024 | 0.19272 | -0.00573 | -2.89% | 0.19828 | 0.20094 | 0.19227 | 413,354.00 |
| 27 Abr 2024 | 0.19845 | 0.00022 | 0.11% | 0.199 | 0.20237 | 0.18923 | 884,263.00 |
| 26 Abr 2024 | 0.19823 | -0.00237 | -1.18% | 0.20003 | 0.21405 | 0.1928 | 1,876,121.00 |
| 25 Abr 2024 | 0.2006 | -0.01109 | -5.24% | 0.211 | 0.21189 | 0.19669 | 1,957,377.00 |
| 24 Abr 2024 | 0.21169 | 0.01781 | 9.19% | 0.19398 | 0.26149 | 0.1934 | 6,496,655.00 |
| 23 Abr 2024 | 0.19388 | -0.00153 | -0.78% | 0.19534 | 0.19676 | 0.18994 | 762,242.00 |
| 22 Abr 2024 | 0.19541 | 0.00797 | 4.25% | 0.18759 | 0.19793 | 0.18679 | 710,075.00 |
| 21 Abr 2024 | 0.18744 | -0.00402 | -2.10% | 0.1913 | 0.19259 | 0.18342 | 510,590.00 |
| 20 Abr 2024 | 0.19146 | 0.01641 | 9.37% | 0.17449 | 0.19194 | 0.17273 | 692,039.00 |
| 19 Abr 2024 | 0.17505 | 0.00027 | 0.15% | 0.17442 | 0.17907 | 0.15966 | 2,151,253.00 |
| 18 Abr 2024 | 0.17478 | 0.00616 | 3.65% | 0.1685 | 0.17635 | 0.163 | 644,914.00 |
| 17 Abr 2024 | 0.16862 | -0.00573 | -3.29% | 0.17399 | 0.17582 | 0.162 | 728,796.00 |
| 16 Abr 2024 | 0.17435 | 0.00401 | 2.35% | 0.16979 | 0.18037 | 0.16483 | 2,120,266.00 |
| 15 Abr 2024 | 0.17034 | -0.00964 | -5.36% | 0.17929 | 0.18803 | 0.16421 | 1,440,740.00 |
| 14 Abr 2024 | 0.17998 | 0.0115 | 6.83% | 0.1677 | 0.18171 | 0.1623 | 1,260,309.00 |
| 13 Abr 2024 | 0.16848 | -0.02574 | -13.25% | 0.1931 | 0.19325 | 0.150 | 7,025,459.00 |
| 12 Abr 2024 | 0.19422 | -0.03371 | -14.79% | 0.22777 | 0.23225 | 0.1817 | 4,494,318.00 |
| 11 Abr 2024 | 0.22793 | -0.00233 | -1.01% | 0.23013 | 0.23452 | 0.22667 | 677,523.00 |
| 10 Abr 2024 | 0.23026 | -0.00171 | -0.74% | 0.23091 | 0.23298 | 0.21836 | 2,024,632.00 |
| 09 Abr 2024 | 0.23197 | -0.01344 | -5.48% | 0.2456 | 0.24602 | 0.23085 | 685,448.00 |
| 08 Abr 2024 | 0.24541 | 0.00959 | 4.07% | 0.23477 | 0.24781 | 0.23074 | 887,257.00 |
| 07 Abr 2024 | 0.23582 | 0.0018 | 0.77% | 0.23386 | 0.23742 | 0.2324 | 387,645.00 |
| 06 Abr 2024 | 0.23402 | 0.00389 | 1.69% | 0.22963 | 0.23562 | 0.22845 | 344,745.00 |
| 05 Abr 2024 | 0.23013 | -0.00707 | -2.98% | 0.2365 | 0.23819 | 0.2215 | 1,381,827.00 |
| 04 Abr 2024 | 0.2372 | 0.00478 | 2.06% | 0.23231 | 0.24165 | 0.22557 | 460,988.00 |
| 03 Abr 2024 | 0.23242 | -0.00171 | -0.73% | 0.23414 | 0.24416 | 0.22671 | 522,763.00 |
| 02 Abr 2024 | 0.23413 | -0.01745 | -6.94% | 0.2515 | 0.2515 | 0.23015 | 1,450,856.00 |
| 01 Abr 2024 | 0.25158 | -0.01599 | -5.98% | 0.26751 | 0.26975 | 0.24459 | 846,387.00 |
| 31 Mar 2024 | 0.26757 | 0.00747 | 2.87% | 0.26013 | 0.2678 | 0.25953 | 488,457.00 |
| 30 Mar 2024 | 0.2601 | -0.00834 | -3.11% | 0.26769 | 0.27125 | 0.25913 | 1,291,589.00 |
| 29 Mar 2024 | 0.26844 | -0.00418 | -1.53% | 0.27242 | 0.28309 | 0.26442 | 663,299.00 |
| 28 Mar 2024 | 0.27262 | 0.00242 | 0.90% | 0.26994 | 0.27531 | 0.26254 | 1,226,643.00 |
| 27 Mar 2024 | 0.2702 | -0.00998 | -3.56% | 0.2797 | 0.28999 | 0.26644 | 3,331,189.00 |
| 26 Mar 2024 | 0.28018 | 0.01212 | 4.52% | 0.26797 | 0.2862 | 0.26797 | 2,128,643.00 |
| 25 Mar 2024 | 0.26806 | 0.01166 | 4.55% | 0.25538 | 0.27322 | 0.2534 | 2,873,480.00 |
| 24 Mar 2024 | 0.2564 | 0.0081 | 3.26% | 0.24868 | 0.25822 | 0.24789 | 1,348,561.00 |
| 23 Mar 2024 | 0.2483 | 0.00831 | 3.46% | 0.24007 | 0.25574 | 0.23744 | 971,864.00 |
| 22 Mar 2024 | 0.23999 | -0.00867 | -3.49% | 0.24859 | 0.25428 | 0.23421 | 2,377,997.00 |
| 21 Mar 2024 | 0.24866 | -0.00157 | -0.63% | 0.25043 | 0.25586 | 0.24233 | 1,698,424.00 |
| 20 Mar 2024 | 0.25023 | 0.01999 | 8.68% | 0.23012 | 0.2523 | 0.21929 | 2,679,775.00 |
| 19 Mar 2024 | 0.23024 | -0.0216 | -8.58% | 0.25115 | 0.2527 | 0.21933 | 5,459,433.00 |
| 18 Mar 2024 | 0.25184 | -0.02351 | -8.54% | 0.27467 | 0.27467 | 0.244 | 2,692,143.00 |
| 17 Mar 2024 | 0.27535 | 0.0091 | 3.42% | 0.26702 | 0.28057 | 0.25213 | 2,441,611.00 |
| 16 Mar 2024 | 0.26625 | -0.03216 | -10.78% | 0.29905 | 0.31061 | 0.26093 | 2,758,495.00 |
| 15 Mar 2024 | 0.29841 | -0.01341 | -4.30% | 0.31256 | 0.32098 | 0.27186 | 3,518,947.00 |
| 14 Mar 2024 | 0.31182 | -0.00774 | -2.42% | 0.31927 | 0.32096 | 0.29101 | 3,956,989.00 |
| 13 Mar 2024 | 0.31956 | 0.00263 | 0.83% | 0.31602 | 0.3297 | 0.3053 | 8,889,226.00 |
| 12 Mar 2024 | 0.31693 | 0.02489 | 8.52% | 0.29134 | 0.31972 | 0.27546 | 5,092,177.00 |
| 11 Mar 2024 | 0.29204 | 0.02924 | 11.13% | 0.26316 | 0.30172 | 0.25017 | 6,066,709.00 |
| 10 Mar 2024 | 0.2628 | -0.0064 | -2.38% | 0.26974 | 0.27405 | 0.256 | 2,395,763.00 |
| 09 Mar 2024 | 0.2692 | -0.00264 | -0.97% | 0.27177 | 0.27755 | 0.26645 | 1,841,072.00 |
| 08 Mar 2024 | 0.27184 | -0.00911 | -3.24% | 0.28052 | 0.28152 | 0.25851 | 2,979,340.00 |
| 07 Mar 2024 | 0.28095 | 0.02045 | 7.85% | 0.25935 | 0.28489 | 0.25847 | 3,830,562.00 |
| 06 Mar 2024 | 0.2605 | 0.02854 | 12.30% | 0.23239 | 0.26052 | 0.22142 | 3,276,052.00 |
| 05 Mar 2024 | 0.23196 | -0.02031 | -8.05% | 0.25097 | 0.2588 | 0.198 | 5,286,458.00 |
| 04 Mar 2024 | 0.25227 | 0.00172 | 0.69% | 0.2513 | 0.26489 | 0.24272 | 3,391,064.00 |
| 03 Mar 2024 | 0.25055 | 0.00321 | 1.30% | 0.24797 | 0.2574 | 0.22088 | 3,566,839.00 |
| 02 Mar 2024 | 0.24734 | 0.01895 | 8.30% | 0.22826 | 0.24734 | 0.22624 | 4,031,648.00 |
| 01 Mar 2024 | 0.22839 | 0.01596 | 7.51% | 0.21179 | 0.22839 | 0.21179 | 2,005,567.00 |
| 29 Feb 2024 | 0.21243 | 0.00155 | 0.74% | 0.21005 | 0.23153 | 0.2059 | 4,697,691.00 |
| 28 Feb 2024 | 0.21088 | 0.00198 | 0.95% | 0.20834 | 0.2243 | 0.1924 | 3,108,238.00 |
| 27 Feb 2024 | 0.2089 | -0.00314 | -1.48% | 0.21215 | 0.21234 | 0.20198 | 1,186,235.00 |
| 26 Feb 2024 | 0.21204 | 0.00463 | 2.23% | 0.20755 | 0.21258 | 0.19675 | 1,981,008.00 |
| 25 Feb 2024 | 0.20741 | 0.01077 | 5.48% | 0.19686 | 0.211 | 0.19377 | 2,146,449.00 |
| 24 Feb 2024 | 0.19664 | 0.01108 | 5.97% | 0.18582 | 0.19731 | 0.1818 | 1,242,414.00 |
| 23 Feb 2024 | 0.18556 | -0.00375 | -1.98% | 0.18872 | 0.19027 | 0.18229 | 613,248.00 |
| 22 Feb 2024 | 0.18931 | -0.00004 | -0.02% | 0.18891 | 0.19425 | 0.18451 | 1,255,338.00 |
| 21 Feb 2024 | 0.18935 | -0.00731 | -3.72% | 0.19637 | 0.19717 | 0.18167 | 1,574,406.00 |
| 20 Feb 2024 | 0.19666 | -0.00684 | -3.36% | 0.20392 | 0.20427 | 0.18932 | 1,587,184.00 |
| 19 Feb 2024 | 0.2035 | 0.00729 | 3.72% | 0.19627 | 0.2041 | 0.19617 | 1,448,914.00 |
| 18 Feb 2024 | 0.19621 | 0.00574 | 3.01% | 0.19069 | 0.1971 | 0.18993 | 1,200,315.00 |
| 17 Feb 2024 | 0.19047 | -0.00365 | -1.88% | 0.19457 | 0.19457 | 0.18364 | 1,025,996.00 |
| 16 Feb 2024 | 0.19412 | 0.00648 | 3.45% | 0.18762 | 0.1974 | 0.18688 | 1,587,042.00 |
| 15 Feb 2024 | 0.18764 | 0.00424 | 2.31% | 0.18359 | 0.19193 | 0.18305 | 1,564,473.00 |
| 14 Feb 2024 | 0.1834 | 0.00552 | 3.10% | 0.17773 | 0.18453 | 0.17487 | 1,018,788.00 |
| 13 Feb 2024 | 0.17788 | -0.00571 | -3.11% | 0.1833 | 0.18542 | 0.17328 | 1,376,410.00 |
| 12 Feb 2024 | 0.18359 | 0.00747 | 4.24% | 0.17943 | 0.18365 | 0.17402 | 1,893,625.00 |
| 11 Feb 2024 | 0.17612 | 0.00067 | 0.38% | 0.17509 | 0.17774 | 0.1724 | 1,549,574.00 |
| 10 Feb 2024 | 0.17545 | 0.00061 | 0.35% | 0.1744 | 0.17778 | 0.17085 | 2,107,072.00 |
| 09 Feb 2024 | 0.17484 | 0.0059 | 3.49% | 0.16907 | 0.17567 | 0.16867 | 5,049,027.00 |
| 08 Feb 2024 | 0.16894 | 0.0008 | 0.48% | 0.16846 | 0.17057 | 0.16644 | 1,532,883.00 |
| 07 Feb 2024 | 0.16814 | 0.00594 | 3.66% | 0.16249 | 0.16868 | 0.1604 | 1,441,326.00 |
