ANTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.002518 | -0.000055 | -2.14% | 0.002573 | 0.002573 | 0.002518 | 6.00 |
03 May 2024 | 0.002573 | 0.000023 | 0.90% | 0.002501 | 0.002573 | 0.002501 | 6.00 |
02 May 2024 | 0.00255 | -0.000024 | -0.93% | 0.002507 | 0.00255 | 0.002505 | 12.00 |
01 May 2024 | 0.002574 | 0.000015 | 0.59% | 0.002501 | 0.002574 | 0.002501 | 9.00 |
30 Abr 2024 | 0.002559 | 0.000056 | 2.24% | 0.002555 | 0.00256 | 0.0025 | 6.00 |
29 Abr 2024 | 0.002503 | -0.00000300 | -0.12% | 0.002512 | 0.002512 | 0.002503 | 14.00 |
28 Abr 2024 | 0.002506 | -0.00000400 | -0.16% | 0.002544 | 0.002545 | 0.002506 | 26.00 |
27 Abr 2024 | 0.00251 | -0.000038 | -1.49% | 0.00252 | 0.002544 | 0.00251 | 3.00 |
26 Abr 2024 | 0.002548 | -0.00000600 | -0.23% | 0.002551 | 0.002551 | 0.002522 | 56.00 |
25 Abr 2024 | 0.002554 | 0.00000500 | 0.20% | 0.002558 | 0.002558 | 0.002502 | 122.00 |
24 Abr 2024 | 0.002549 | -0.000125 | -4.67% | 0.002551 | 0.002551 | 0.00253 | 174.00 |
23 Abr 2024 | 0.002674 | 0.00000600 | 0.22% | 0.002674 | 0.002674 | 0.002674 | 8.00 |
22 Abr 2024 | 0.002668 | 0.000093 | 3.61% | 0.002668 | 0.002668 | 0.002668 | 1.00 |
21 Abr 2024 | 0.002575 | -0.000182 | -6.60% | 0.002743 | 0.002743 | 0.002575 | 11.00 |
20 Abr 2024 | 0.002757 | 0.000206 | 8.08% | 0.002699 | 0.002759 | 0.002616 | 27.00 |
19 Abr 2024 | 0.002551 | -0.000173 | -6.35% | 0.002576 | 0.002724 | 0.002551 | 30.00 |
18 Abr 2024 | 0.002724 | 0.000073 | 2.75% | 0.002625 | 0.002724 | 0.002538 | 24.00 |
17 Abr 2024 | 0.002651 | -0.000148 | -5.29% | 0.002799 | 0.002799 | 0.002535 | 41.00 |
16 Abr 2024 | 0.002799 | -0.000293 | -9.48% | 0.00312 | 0.00312 | 0.00254 | 375.00 |
15 Abr 2024 | 0.003092 | 0.000473 | 18.06% | 0.002526 | 0.00315 | 0.002526 | 1,594.00 |
14 Abr 2024 | 0.002619 | 0.000039 | 1.51% | 0.00258 | 0.002619 | 0.00246 | 181.00 |
13 Abr 2024 | 0.00258 | 0.000104 | 4.20% | 0.00247 | 0.00262 | 0.002398 | 229.00 |
12 Abr 2024 | 0.002476 | -0.000078 | -3.05% | 0.00253 | 0.0026 | 0.002476 | 568.00 |
11 Abr 2024 | 0.002554 | -0.000072 | -2.74% | 0.002657 | 0.002773 | 0.00253 | 114.00 |
10 Abr 2024 | 0.002626 | -0.000079 | -2.92% | 0.002632 | 0.002793 | 0.002563 | 148.00 |
09 Abr 2024 | 0.002705 | 0.00011 | 4.24% | 0.002598 | 0.002763 | 0.002525 | 42.00 |
08 Abr 2024 | 0.002595 | -0.00000500 | -0.19% | 0.002708 | 0.002726 | 0.002478 | 100.00 |
07 Abr 2024 | 0.0026 | -0.000181 | -6.51% | 0.002713 | 0.002813 | 0.0026 | 82.00 |
06 Abr 2024 | 0.002781 | -0.000059 | -2.08% | 0.002991 | 0.002991 | 0.002727 | 97.00 |
05 Abr 2024 | 0.00284 | -0.000635 | -18.27% | 0.003474 | 0.003543 | 0.00284 | 765.00 |
04 Abr 2024 | 0.003475 | 0.000746 | 27.34% | 0.002729 | 0.003685 | 0.002636 | 5,312.00 |
03 Abr 2024 | 0.002729 | 0.00015 | 5.82% | 0.002579 | 0.002729 | 0.002473 | 1,762.00 |
02 Abr 2024 | 0.002579 | 0.000041 | 1.62% | 0.002538 | 0.00258 | 0.002453 | 226.00 |
01 Abr 2024 | 0.002538 | 0.00000700 | 0.28% | 0.002507 | 0.002538 | 0.002465 | 29.00 |
31 Mar 2024 | 0.002531 | 0.00 | 0.00% | 0.002531 | 0.002531 | 0.002531 | 0.00 |
30 Mar 2024 | 0.002531 | 0.00000700 | 0.28% | 0.002508 | 0.002531 | 0.002508 | 30.00 |
29 Mar 2024 | 0.002524 | -0.00000500 | -0.20% | 0.002522 | 0.002531 | 0.002522 | 20.00 |
28 Mar 2024 | 0.002529 | 0.00000800 | 0.32% | 0.002518 | 0.002529 | 0.00245 | 91.00 |
27 Mar 2024 | 0.002521 | 0.000014 | 0.56% | 0.002567 | 0.002567 | 0.002521 | 23.00 |
26 Mar 2024 | 0.002507 | 0.000021 | 0.84% | 0.002516 | 0.002537 | 0.002485 | 175.00 |
25 Mar 2024 | 0.002486 | -0.000042 | -1.66% | 0.002538 | 0.002538 | 0.002486 | 7.00 |
24 Mar 2024 | 0.002528 | -0.00000400 | -0.16% | 0.002529 | 0.00254 | 0.002486 | 82.00 |
23 Mar 2024 | 0.002532 | 0.00000700 | 0.28% | 0.002532 | 0.002532 | 0.002532 | 2.00 |
22 Mar 2024 | 0.002525 | -0.00000500 | -0.20% | 0.002485 | 0.00254 | 0.002485 | 63.00 |
21 Mar 2024 | 0.00253 | 0.00 | 0.00% | 0.002542 | 0.002545 | 0.002529 | 38.00 |
20 Mar 2024 | 0.00253 | 0.00001 | 0.40% | 0.002529 | 0.002539 | 0.002496 | 198.00 |
19 Mar 2024 | 0.00252 | 0.000023 | 0.92% | 0.002498 | 0.002536 | 0.00238 | 468.00 |
18 Mar 2024 | 0.002497 | -0.000025 | -0.99% | 0.002518 | 0.002536 | 0.002496 | 117.00 |
17 Mar 2024 | 0.002522 | -0.000011 | -0.43% | 0.002522 | 0.002541 | 0.00245 | 236.00 |
16 Mar 2024 | 0.002533 | 0.000048 | 1.93% | 0.002507 | 0.002533 | 0.00241 | 164.00 |
15 Mar 2024 | 0.002485 | -0.000045 | -1.78% | 0.00254 | 0.002564 | 0.002417 | 488.00 |
14 Mar 2024 | 0.00253 | 0.000019 | 0.76% | 0.002514 | 0.00253 | 0.00249 | 250.00 |
13 Mar 2024 | 0.002511 | -0.000026 | -1.02% | 0.002483 | 0.002527 | 0.002483 | 82.00 |
12 Mar 2024 | 0.002537 | 0.000021 | 0.83% | 0.002525 | 0.002537 | 0.002422 | 104.00 |
11 Mar 2024 | 0.002516 | 0.00000200 | 0.08% | 0.002507 | 0.002537 | 0.002429 | 270.00 |
10 Mar 2024 | 0.002514 | -0.00000300 | -0.12% | 0.002521 | 0.002529 | 0.002471 | 92.00 |
09 Mar 2024 | 0.002517 | 0.00000500 | 0.20% | 0.002525 | 0.002537 | 0.002453 | 10.00 |
08 Mar 2024 | 0.002512 | -0.000013 | -0.51% | 0.002518 | 0.002547 | 0.002512 | 1,521.00 |
07 Mar 2024 | 0.002525 | -0.000012 | -0.47% | 0.002552 | 0.002552 | 0.002489 | 270.00 |
06 Mar 2024 | 0.002537 | 0.000023 | 0.91% | 0.002534 | 0.002537 | 0.0025 | 138.00 |
05 Mar 2024 | 0.002514 | -0.00000400 | -0.16% | 0.002528 | 0.00254 | 0.002301 | 1,028.00 |
04 Mar 2024 | 0.002518 | -0.00000600 | -0.24% | 0.002514 | 0.002561 | 0.002433 | 484.00 |
03 Mar 2024 | 0.002524 | -0.00000500 | -0.20% | 0.002541 | 0.002541 | 0.002453 | 295.00 |
02 Mar 2024 | 0.002529 | 0.00001 | 0.40% | 0.002539 | 0.002539 | 0.00243 | 172.00 |
01 Mar 2024 | 0.002519 | -0.00000300 | -0.12% | 0.002522 | 0.002548 | 0.002417 | 104.00 |
29 Feb 2024 | 0.002522 | -0.00001 | -0.39% | 0.002533 | 0.002541 | 0.002417 | 338.00 |
28 Feb 2024 | 0.002532 | 0.000015 | 0.60% | 0.002527 | 0.002595 | 0.002435 | 363.00 |
27 Feb 2024 | 0.002517 | -0.00000200 | -0.08% | 0.002516 | 0.002532 | 0.002442 | 477.00 |
26 Feb 2024 | 0.002519 | -0.000011 | -0.43% | 0.00253 | 0.002537 | 0.002519 | 33.00 |
25 Feb 2024 | 0.00253 | -0.00000400 | -0.16% | 0.002535 | 0.002551 | 0.00252 | 130.00 |
24 Feb 2024 | 0.002534 | 0.000025 | 1.00% | 0.002518 | 0.002534 | 0.002518 | 36.00 |
23 Feb 2024 | 0.002509 | -0.000017 | -0.67% | 0.002529 | 0.002529 | 0.002509 | 25.00 |
22 Feb 2024 | 0.002526 | 0.000015 | 0.60% | 0.00253 | 0.00253 | 0.002445 | 329.00 |
21 Feb 2024 | 0.002511 | -0.000011 | -0.44% | 0.002529 | 0.00253 | 0.002417 | 167.00 |
20 Feb 2024 | 0.002522 | 0.00001 | 0.40% | 0.002528 | 0.00253 | 0.002457 | 159.00 |
19 Feb 2024 | 0.002512 | 0.00 | 0.00% | 0.002523 | 0.002532 | 0.002512 | 94.00 |
18 Feb 2024 | 0.002512 | -0.00000700 | -0.28% | 0.002519 | 0.002519 | 0.002509 | 29.00 |
17 Feb 2024 | 0.002519 | -0.00000800 | -0.32% | 0.002524 | 0.002524 | 0.002519 | 39.00 |
16 Feb 2024 | 0.002527 | 0.00000500 | 0.20% | 0.002522 | 0.00253 | 0.002522 | 35.00 |
15 Feb 2024 | 0.002522 | -0.00000200 | -0.08% | 0.002525 | 0.002537 | 0.002522 | 31.00 |
14 Feb 2024 | 0.002524 | -0.00000300 | -0.12% | 0.002526 | 0.002526 | 0.002524 | 8.00 |
13 Feb 2024 | 0.002527 | 0.00000400 | 0.16% | 0.002527 | 0.002527 | 0.002527 | 2.00 |
12 Feb 2024 | 0.002523 | -0.000011 | -0.43% | 0.002557 | 0.002557 | 0.002512 | 44.00 |
11 Feb 2024 | 0.002534 | -0.00000100 | -0.04% | 0.002534 | 0.002534 | 0.002534 | 4.00 |
10 Feb 2024 | 0.002535 | 0.00000500 | 0.20% | 0.002537 | 0.002537 | 0.002532 | 4.00 |
09 Feb 2024 | 0.00253 | -0.00000600 | -0.24% | 0.002533 | 0.002555 | 0.002504 | 22.00 |
08 Feb 2024 | 0.002536 | -0.00000600 | -0.24% | 0.002534 | 0.002536 | 0.002534 | 2.00 |
07 Feb 2024 | 0.002542 | 0.000044 | 1.76% | 0.002488 | 0.002542 | 0.002475 | 107.00 |
06 Feb 2024 | 0.002498 | -0.000045 | -1.77% | 0.002511 | 0.002543 | 0.002409 | 99.00 |
05 Feb 2024 | 0.002543 | 0.00 | 0.00% | 0.002543 | 0.002543 | 0.002543 | 0.00 |
04 Feb 2024 | 0.002543 | 0.00 | 0.00% | 0.002543 | 0.002543 | 0.002543 | 0.00 |
03 Feb 2024 | 0.002543 | 0.00000600 | 0.24% | 0.002533 | 0.002544 | 0.002523 | 700.00 |