Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATOMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.002819 | 0.000282 | 11.12% | 0.002532 | 0.002833 | 0.002532 | 1,684.00 |
| 29 Abr 2024 | 0.002537 | 0.000022 | 0.87% | 0.002507 | 0.002567 | 0.002507 | 4,465.00 |
| 28 Abr 2024 | 0.002515 | -0.000062 | -2.41% | 0.002589 | 0.002592 | 0.0025 | 780.00 |
| 27 Abr 2024 | 0.002577 | -0.000085 | -3.19% | 0.002662 | 0.002669 | 0.002577 | 782.00 |
| 26 Abr 2024 | 0.002662 | 0.000025 | 0.95% | 0.002638 | 0.002669 | 0.00261 | 762.00 |
| 25 Abr 2024 | 0.002637 | -0.00004 | -1.49% | 0.00268 | 0.002688 | 0.002632 | 259.00 |
| 24 Abr 2024 | 0.002677 | -0.000032 | -1.18% | 0.002706 | 0.002725 | 0.002655 | 593.00 |
| 23 Abr 2024 | 0.002709 | -0.00008 | -2.87% | 0.002788 | 0.002888 | 0.002691 | 2,625.00 |
| 22 Abr 2024 | 0.002789 | 0.00000900 | 0.32% | 0.002762 | 0.002808 | 0.002752 | 815.00 |
| 21 Abr 2024 | 0.00278 | 0.000034 | 1.24% | 0.002752 | 0.002788 | 0.002719 | 1,340.00 |
| 20 Abr 2024 | 0.002746 | 0.000079 | 2.96% | 0.002677 | 0.002755 | 0.002677 | 486.00 |
| 19 Abr 2024 | 0.002667 | -0.000013 | -0.49% | 0.00266 | 0.002698 | 0.002649 | 1,283.00 |
| 18 Abr 2024 | 0.00268 | -0.00002 | -0.74% | 0.002694 | 0.002721 | 0.002662 | 1,086.00 |
| 17 Abr 2024 | 0.0027 | 0.00005 | 1.89% | 0.002641 | 0.002722 | 0.002618 | 1,634.00 |
| 16 Abr 2024 | 0.00265 | 0.000026 | 0.99% | 0.002622 | 0.00265 | 0.00259 | 1,627.00 |
| 15 Abr 2024 | 0.002624 | -0.000033 | -1.24% | 0.00264 | 0.002677 | 0.002601 | 3,500.00 |
| 14 Abr 2024 | 0.002657 | -0.000029 | -1.08% | 0.002674 | 0.00279 | 0.002622 | 3,196.00 |
| 13 Abr 2024 | 0.002686 | -0.000223 | -7.67% | 0.00289 | 0.00289 | 0.002512 | 34,146.00 |
| 12 Abr 2024 | 0.002909 | -0.000159 | -5.18% | 0.003077 | 0.003087 | 0.002775 | 13,525.00 |
| 11 Abr 2024 | 0.003068 | 0.000022 | 0.72% | 0.00306 | 0.003068 | 0.003015 | 607.00 |
| 10 Abr 2024 | 0.003046 | -0.000047 | -1.52% | 0.003091 | 0.003091 | 0.003037 | 1,557.00 |
| 09 Abr 2024 | 0.003093 | 0.000038 | 1.24% | 0.003054 | 0.003124 | 0.003027 | 3,031.00 |
| 08 Abr 2024 | 0.003055 | -0.000154 | -4.80% | 0.003218 | 0.003223 | 0.00304 | 29,890.00 |
| 07 Abr 2024 | 0.003209 | -0.000098 | -2.96% | 0.003315 | 0.003315 | 0.003209 | 4,937.00 |
| 06 Abr 2024 | 0.003307 | 0.00002 | 0.61% | 0.003285 | 0.003315 | 0.003285 | 670.00 |
| 05 Abr 2024 | 0.003287 | 0.00 | 0.00% | 0.003318 | 0.003342 | 0.003271 | 1,150.00 |
| 04 Abr 2024 | 0.003287 | 0.000011 | 0.34% | 0.003279 | 0.003342 | 0.003262 | 2,302.00 |
| 03 Abr 2024 | 0.003276 | -0.000074 | -2.21% | 0.003339 | 0.003373 | 0.003241 | 627.00 |
| 02 Abr 2024 | 0.00335 | 0.000019 | 0.57% | 0.00331 | 0.003395 | 0.00329 | 7,619.00 |
| 01 Abr 2024 | 0.003331 | -0.000027 | -0.80% | 0.003375 | 0.003427 | 0.003305 | 1,258.00 |
| 31 Mar 2024 | 0.003358 | -0.000139 | -3.97% | 0.003489 | 0.003494 | 0.003358 | 947.00 |
| 30 Mar 2024 | 0.003497 | -0.00007 | -1.96% | 0.003541 | 0.00365 | 0.003497 | 1,371.00 |
| 29 Mar 2024 | 0.003567 | 0.000115 | 3.33% | 0.00342 | 0.003603 | 0.003409 | 1,820.00 |
| 28 Mar 2024 | 0.003452 | -0.000137 | -3.82% | 0.00358 | 0.003596 | 0.003418 | 1,110.00 |
| 27 Mar 2024 | 0.003589 | 0.000189 | 5.56% | 0.003411 | 0.003627 | 0.00335 | 3,543.00 |
| 26 Mar 2024 | 0.0034 | 0.00000600 | 0.18% | 0.003402 | 0.003417 | 0.00335 | 2,082.00 |
| 25 Mar 2024 | 0.003394 | 0.000031 | 0.92% | 0.003363 | 0.003432 | 0.003357 | 1,633.00 |
| 24 Mar 2024 | 0.003363 | -0.000021 | -0.62% | 0.003413 | 0.003436 | 0.003363 | 560.00 |
| 23 Mar 2024 | 0.003384 | -0.000033 | -0.97% | 0.003431 | 0.003442 | 0.003383 | 293.00 |
| 22 Mar 2024 | 0.003417 | 0.000082 | 2.46% | 0.003327 | 0.003417 | 0.003307 | 947.00 |
| 21 Mar 2024 | 0.003335 | 0.00000500 | 0.15% | 0.003345 | 0.003404 | 0.003285 | 729.00 |
| 20 Mar 2024 | 0.00333 | -0.000113 | -3.28% | 0.00343 | 0.003555 | 0.003327 | 2,680.00 |
| 19 Mar 2024 | 0.003443 | 0.00012 | 3.61% | 0.003323 | 0.003468 | 0.003246 | 7,399.00 |
| 18 Mar 2024 | 0.003323 | -0.000049 | -1.45% | 0.003366 | 0.003403 | 0.003323 | 1,991.00 |
| 17 Mar 2024 | 0.003372 | -0.000015 | -0.44% | 0.003386 | 0.003425 | 0.00336 | 1,832.00 |
| 16 Mar 2024 | 0.003387 | 0.000013 | 0.39% | 0.003383 | 0.003444 | 0.003253 | 1,209.00 |
| 15 Mar 2024 | 0.003374 | -0.000132 | -3.76% | 0.003531 | 0.003531 | 0.003321 | 2,328.00 |
| 14 Mar 2024 | 0.003506 | -0.00000300 | -0.09% | 0.003531 | 0.003564 | 0.003426 | 5,643.00 |
| 13 Mar 2024 | 0.003509 | 0.000134 | 3.97% | 0.003365 | 0.003509 | 0.003346 | 1,907.00 |
| 12 Mar 2024 | 0.003375 | 0.00000700 | 0.21% | 0.00335 | 0.003414 | 0.003298 | 2,249.00 |
| 11 Mar 2024 | 0.003368 | -0.000031 | -0.91% | 0.003406 | 0.003494 | 0.003324 | 2,654.00 |
| 10 Mar 2024 | 0.003399 | -0.000027 | -0.79% | 0.003415 | 0.003438 | 0.003341 | 2,009.00 |
| 09 Mar 2024 | 0.003426 | -0.000024 | -0.70% | 0.003457 | 0.003542 | 0.003411 | 2,989.00 |
| 08 Mar 2024 | 0.00345 | -0.000151 | -4.19% | 0.003598 | 0.003602 | 0.003312 | 1,757.00 |
| 07 Mar 2024 | 0.003601 | -0.000122 | -3.28% | 0.003722 | 0.003798 | 0.003503 | 6,320.00 |
| 06 Mar 2024 | 0.003723 | 0.000353 | 10.47% | 0.003369 | 0.003736 | 0.003182 | 6,577.00 |
| 05 Mar 2024 | 0.00337 | -0.000059 | -1.72% | 0.003443 | 0.003537 | 0.003295 | 4,663.00 |
| 04 Mar 2024 | 0.003429 | -0.000054 | -1.55% | 0.003482 | 0.003653 | 0.003409 | 3,662.00 |
| 03 Mar 2024 | 0.003483 | -0.00006 | -1.69% | 0.003556 | 0.003586 | 0.003355 | 7,180.00 |
| 02 Mar 2024 | 0.003543 | 0.000163 | 4.82% | 0.003399 | 0.003543 | 0.003399 | 3,981.00 |
| 01 Mar 2024 | 0.00338 | 0.000012 | 0.36% | 0.003361 | 0.00338 | 0.003301 | 1,492.00 |
| 29 Feb 2024 | 0.003368 | -0.00001 | -0.30% | 0.003363 | 0.003538 | 0.003301 | 17,063.00 |
| 28 Feb 2024 | 0.003378 | -0.000076 | -2.20% | 0.003453 | 0.003497 | 0.003261 | 6,227.00 |
| 27 Feb 2024 | 0.003454 | -0.000054 | -1.54% | 0.003529 | 0.003558 | 0.003362 | 4,083.00 |
| 26 Feb 2024 | 0.003508 | 0.000175 | 5.25% | 0.003335 | 0.003511 | 0.003325 | 4,615.00 |
| 25 Feb 2024 | 0.003333 | -0.000143 | -4.11% | 0.003479 | 0.003479 | 0.003327 | 1,196.00 |
| 24 Feb 2024 | 0.003476 | 0.000065 | 1.91% | 0.003412 | 0.003567 | 0.00336 | 2,840.00 |
| 23 Feb 2024 | 0.003411 | 0.000117 | 3.55% | 0.003296 | 0.003424 | 0.003296 | 1,468.00 |
| 22 Feb 2024 | 0.003294 | -0.000069 | -2.05% | 0.003364 | 0.003364 | 0.003292 | 1,758.00 |
| 21 Feb 2024 | 0.003363 | -0.00008 | -2.32% | 0.003434 | 0.00344 | 0.003363 | 2,096.00 |
| 20 Feb 2024 | 0.003443 | -0.000205 | -5.62% | 0.003642 | 0.003642 | 0.003437 | 2,394.00 |
| 19 Feb 2024 | 0.003648 | -0.000034 | -0.92% | 0.003693 | 0.003701 | 0.0036 | 3,072.00 |
| 18 Feb 2024 | 0.003682 | 0.00000100 | 0.03% | 0.003688 | 0.003746 | 0.003669 | 695.00 |
| 17 Feb 2024 | 0.003681 | 0.000032 | 0.88% | 0.003674 | 0.003704 | 0.003631 | 618.00 |
| 16 Feb 2024 | 0.003649 | -0.00000200 | -0.05% | 0.003658 | 0.003674 | 0.003614 | 1,267.00 |
| 15 Feb 2024 | 0.003651 | -0.000026 | -0.71% | 0.003663 | 0.003686 | 0.00361 | 2,193.00 |
| 14 Feb 2024 | 0.003677 | -0.000219 | -5.62% | 0.003893 | 0.003893 | 0.003675 | 2,390.00 |
| 13 Feb 2024 | 0.003896 | 0.000131 | 3.48% | 0.003729 | 0.003952 | 0.003693 | 1,382.00 |
| 12 Feb 2024 | 0.003765 | -0.000113 | -2.91% | 0.003878 | 0.003908 | 0.003748 | 1,978.00 |
| 11 Feb 2024 | 0.003878 | -0.000109 | -2.73% | 0.004015 | 0.004089 | 0.003858 | 4,740.00 |
| 10 Feb 2024 | 0.003987 | -0.000036 | -0.89% | 0.004032 | 0.004043 | 0.003987 | 1,622.00 |
| 09 Feb 2024 | 0.004023 | 0.000043 | 1.08% | 0.003983 | 0.004081 | 0.003933 | 2,977.00 |
| 08 Feb 2024 | 0.00398 | 0.000032 | 0.81% | 0.003969 | 0.003997 | 0.003893 | 3,351.00 |
| 07 Feb 2024 | 0.003948 | 0.000103 | 2.68% | 0.003836 | 0.003971 | 0.003836 | 2,973.00 |
| 06 Feb 2024 | 0.003845 | -0.000086 | -2.19% | 0.00393 | 0.003954 | 0.003824 | 1,022.00 |
| 05 Feb 2024 | 0.003931 | 0.000012 | 0.31% | 0.003909 | 0.003945 | 0.003907 | 748.00 |
| 04 Feb 2024 | 0.003919 | -0.000033 | -0.84% | 0.003941 | 0.003973 | 0.003919 | 726.00 |
| 03 Feb 2024 | 0.003952 | -0.000022 | -0.55% | 0.003966 | 0.003982 | 0.003952 | 775.00 |
| 02 Feb 2024 | 0.003974 | 0.000011 | 0.28% | 0.003966 | 0.004013 | 0.003964 | 988.00 |
| 01 Feb 2024 | 0.003963 | -0.000019 | -0.48% | 0.003999 | 0.004057 | 0.003958 | 660.00 |
