Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AERGOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.00000211 | 0.00000005 | 2.43% | 0.00000209 | 0.00000216 | 0.00000199 | 6,668.00 |
| 25 Abr 2024 | 0.00000206 | 0.00000002 | 0.98% | 0.00000212 | 0.00000215 | 0.00000194 | 2,369.00 |
| 24 Abr 2024 | 0.00000204 | -0.00000010 | -4.67% | 0.00000213 | 0.00000221 | 0.00000202 | 4,027.00 |
| 23 Abr 2024 | 0.00000214 | -0.00000011 | -4.89% | 0.00000222 | 0.00000226 | 0.00000206 | 3,697.00 |
| 22 Abr 2024 | 0.00000225 | -0.00000002 | -0.88% | 0.00000225 | 0.00000232 | 0.00000203 | 7,425.00 |
| 21 Abr 2024 | 0.00000227 | -0.00000009 | -3.81% | 0.00000230 | 0.00000236 | 0.00000224 | 12,078.00 |
| 20 Abr 2024 | 0.00000236 | 0.00000011 | 4.89% | 0.00000224 | 0.00000237 | 0.00000217 | 1,319.00 |
| 19 Abr 2024 | 0.00000225 | 0.00000010 | 4.65% | 0.00000220 | 0.00000241 | 0.00000214 | 20,673.00 |
| 18 Abr 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000220 | 0.00000225 | 0.00000207 | 2,436.00 |
| 17 Abr 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000224 | 0.00000226 | 0.00000216 | 9,118.00 |
| 16 Abr 2024 | 0.00000227 | -0.00000004 | -1.73% | 0.00000232 | 0.00000235 | 0.00000216 | 4,615.00 |
| 15 Abr 2024 | 0.00000231 | -0.00000016 | -6.48% | 0.00000245 | 0.00000247 | 0.00000228 | 4,106.00 |
| 14 Abr 2024 | 0.00000247 | 0.00000002 | 0.82% | 0.00000245 | 0.00000250 | 0.00000225 | 69,671.00 |
| 13 Abr 2024 | 0.00000245 | -0.00000066 | -21.22% | 0.00000311 | 0.00000488 | 0.00000233 | 195,629.00 |
| 12 Abr 2024 | 0.00000311 | 0.00000029 | 10.28% | 0.00000286 | 0.00000317 | 0.00000270 | 156,147.00 |
| 11 Abr 2024 | 0.00000282 | 0.00000053 | 23.14% | 0.00000228 | 0.00000317 | 0.00000222 | 77,845.00 |
| 10 Abr 2024 | 0.00000229 | -0.00000009 | -3.78% | 0.00000240 | 0.00000267 | 0.00000227 | 21,542.00 |
| 09 Abr 2024 | 0.00000238 | -0.00000005 | -2.06% | 0.00000238 | 0.00000243 | 0.00000235 | 2,978.00 |
| 08 Abr 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000239 | 0.00000243 | 0.00000233 | 3,997.00 |
| 07 Abr 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000243 | 0.00000238 | 1,145.00 |
| 06 Abr 2024 | 0.00000243 | 0.00000003 | 1.25% | 0.00000238 | 0.00000243 | 0.00000238 | 1,198.00 |
| 05 Abr 2024 | 0.00000240 | 0.00000005 | 2.13% | 0.00000233 | 0.00000253 | 0.00000232 | 6,107.00 |
| 04 Abr 2024 | 0.00000235 | -0.00000002 | -0.84% | 0.00000234 | 0.00000240 | 0.00000228 | 2,929.00 |
| 03 Abr 2024 | 0.00000237 | -0.00000006 | -2.47% | 0.00000238 | 0.00000243 | 0.00000233 | 2,295.00 |
| 02 Abr 2024 | 0.00000243 | -0.00000004 | -1.62% | 0.00000247 | 0.00000247 | 0.00000235 | 2,427.00 |
| 01 Abr 2024 | 0.00000247 | -0.00000011 | -4.26% | 0.00000257 | 0.00000257 | 0.00000246 | 11,344.00 |
| 31 Mar 2024 | 0.00000258 | 0.00000002 | 0.78% | 0.00000258 | 0.00000263 | 0.00000253 | 6,182.00 |
| 30 Mar 2024 | 0.00000256 | -0.00000003 | -1.16% | 0.00000261 | 0.00000262 | 0.00000253 | 4,238.00 |
| 29 Mar 2024 | 0.00000259 | 0.00000011 | 4.44% | 0.00000251 | 0.00000261 | 0.00000250 | 2,674.00 |
| 28 Mar 2024 | 0.00000248 | -0.00000010 | -3.88% | 0.00000258 | 0.00000259 | 0.00000246 | 3,874.00 |
| 27 Mar 2024 | 0.00000258 | -0.00000015 | -5.49% | 0.00000269 | 0.00000269 | 0.00000253 | 5,683.00 |
| 26 Mar 2024 | 0.00000273 | 0.00000011 | 4.20% | 0.00000261 | 0.00000324 | 0.00000258 | 195,337.00 |
| 25 Mar 2024 | 0.00000262 | 0.00000017 | 6.94% | 0.00000244 | 0.00000263 | 0.00000241 | 11,559.00 |
| 24 Mar 2024 | 0.00000245 | -0.00000005 | -2.00% | 0.00000252 | 0.00000253 | 0.00000245 | 1,203.00 |
| 23 Mar 2024 | 0.00000250 | -0.00000001 | -0.40% | 0.00000251 | 0.00000254 | 0.00000249 | 25,784.00 |
| 22 Mar 2024 | 0.00000251 | 0.00000004 | 1.62% | 0.00000246 | 0.00000251 | 0.00000237 | 8,455.00 |
| 21 Mar 2024 | 0.00000247 | 0.00000018 | 7.86% | 0.00000231 | 0.00000257 | 0.00000231 | 18,610.00 |
| 20 Mar 2024 | 0.00000229 | 0.00000004 | 1.78% | 0.00000223 | 0.00000232 | 0.00000219 | 23,008.00 |
| 19 Mar 2024 | 0.00000225 | 0.00000001 | 0.45% | 0.00000226 | 0.00000226 | 0.00000214 | 34,744.00 |
| 18 Mar 2024 | 0.00000224 | -0.00000011 | -4.68% | 0.00000234 | 0.00000234 | 0.00000221 | 5,489.00 |
| 17 Mar 2024 | 0.00000235 | -0.00000005 | -2.08% | 0.00000239 | 0.00000239 | 0.00000228 | 6,128.00 |
| 16 Mar 2024 | 0.00000240 | -0.00000010 | -4.00% | 0.00000250 | 0.00000255 | 0.00000235 | 7,629.00 |
| 15 Mar 2024 | 0.00000250 | -0.00000012 | -4.58% | 0.00000259 | 0.00000259 | 0.00000244 | 17,523.00 |
| 14 Mar 2024 | 0.00000262 | 0.00000000 | 0.00% | 0.00000262 | 0.00000262 | 0.00000262 | 0.00 |
| 13 Mar 2024 | 0.00000262 | -0.00000002 | -0.76% | 0.00000266 | 0.00000268 | 0.00000255 | 7,440.00 |
| 12 Mar 2024 | 0.00000264 | 0.00000001 | 0.38% | 0.00000263 | 0.00000269 | 0.00000245 | 13,226.00 |
| 11 Mar 2024 | 0.00000263 | 0.00000008 | 3.14% | 0.00000255 | 0.00000263 | 0.00000251 | 5,138.00 |
| 10 Mar 2024 | 0.00000255 | -0.00000006 | -2.30% | 0.00000262 | 0.00000262 | 0.00000250 | 3,876.00 |
| 09 Mar 2024 | 0.00000261 | 0.00000005 | 1.95% | 0.00000256 | 0.00000263 | 0.00000253 | 4,928.00 |
| 08 Mar 2024 | 0.00000256 | -0.00000001 | -0.39% | 0.00000258 | 0.00000265 | 0.00000250 | 5,282.00 |
| 07 Mar 2024 | 0.00000257 | 0.00000002 | 0.78% | 0.00000256 | 0.00000262 | 0.00000255 | 10,065.00 |
| 06 Mar 2024 | 0.00000255 | 0.00000000 | 0.00% | 0.00000259 | 0.00000259 | 0.00000237 | 9,646.00 |
| 05 Mar 2024 | 0.00000255 | -0.00000008 | -3.04% | 0.00000262 | 0.00000268 | 0.00000252 | 54,469.00 |
| 04 Mar 2024 | 0.00000263 | -0.00000014 | -5.05% | 0.00000278 | 0.00000318 | 0.00000260 | 94,525.00 |
| 03 Mar 2024 | 0.00000277 | -0.00000009 | -3.15% | 0.00000287 | 0.00000295 | 0.00000268 | 12,483.00 |
| 02 Mar 2024 | 0.00000286 | 0.00000014 | 5.15% | 0.00000275 | 0.00000286 | 0.00000274 | 16,020.00 |
| 01 Mar 2024 | 0.00000272 | 0.00000013 | 5.02% | 0.00000264 | 0.00000272 | 0.00000261 | 14,646.00 |
| 29 Feb 2024 | 0.00000259 | 0.00000011 | 4.44% | 0.00000244 | 0.00000267 | 0.00000233 | 29,406.00 |
| 28 Feb 2024 | 0.00000248 | -0.00000020 | -7.46% | 0.00000266 | 0.00000268 | 0.00000243 | 15,836.00 |
| 27 Feb 2024 | 0.00000268 | -0.00000010 | -3.60% | 0.00000276 | 0.00000276 | 0.00000261 | 8,140.00 |
| 26 Feb 2024 | 0.00000278 | -0.00000014 | -4.79% | 0.00000289 | 0.00000290 | 0.00000272 | 712.00 |
| 25 Feb 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000291 | 0.00000295 | 0.00000284 | 4,602.00 |
| 24 Feb 2024 | 0.00000293 | -0.00000007 | -2.33% | 0.00000299 | 0.00000304 | 0.00000290 | 659.00 |
| 23 Feb 2024 | 0.00000300 | 0.00000012 | 4.17% | 0.00000288 | 0.00000306 | 0.00000288 | 8,083.00 |
| 22 Feb 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000291 | 0.00000291 | 0.00000283 | 6,770.00 |
| 21 Feb 2024 | 0.00000296 | 0.00000011 | 3.86% | 0.00000286 | 0.00000309 | 0.00000286 | 33,721.00 |
| 20 Feb 2024 | 0.00000285 | 0.00000009 | 3.26% | 0.00000276 | 0.00000297 | 0.00000271 | 10,584.00 |
| 19 Feb 2024 | 0.00000276 | 0.00000007 | 2.60% | 0.00000267 | 0.00000276 | 0.00000266 | 10,078.00 |
| 18 Feb 2024 | 0.00000269 | 0.00000001 | 0.37% | 0.00000266 | 0.00000273 | 0.00000266 | 761.00 |
| 17 Feb 2024 | 0.00000268 | 0.00000005 | 1.90% | 0.00000260 | 0.00000275 | 0.00000260 | 19,614.00 |
| 16 Feb 2024 | 0.00000263 | 0.00000003 | 1.15% | 0.00000260 | 0.00000267 | 0.00000259 | 6,500.00 |
| 15 Feb 2024 | 0.00000260 | 0.00000003 | 1.17% | 0.00000256 | 0.00000261 | 0.00000252 | 6,040.00 |
| 14 Feb 2024 | 0.00000257 | -0.00000005 | -1.91% | 0.00000264 | 0.00000265 | 0.00000255 | 729.00 |
| 13 Feb 2024 | 0.00000262 | -0.00000005 | -1.87% | 0.00000266 | 0.00000268 | 0.00000262 | 2,443.00 |
| 12 Feb 2024 | 0.00000267 | -0.00000007 | -2.55% | 0.00000271 | 0.00000273 | 0.00000265 | 4,442.00 |
| 11 Feb 2024 | 0.00000274 | 0.00000001 | 0.37% | 0.00000272 | 0.00000277 | 0.00000269 | 3,057.00 |
| 10 Feb 2024 | 0.00000273 | -0.00000004 | -1.44% | 0.00000275 | 0.00000277 | 0.00000271 | 430.00 |
| 09 Feb 2024 | 0.00000277 | -0.00000003 | -1.07% | 0.00000281 | 0.00000281 | 0.00000271 | 7,073.00 |
| 08 Feb 2024 | 0.00000280 | -0.00000001 | -0.36% | 0.00000281 | 0.00000282 | 0.00000279 | 691.00 |
| 07 Feb 2024 | 0.00000281 | -0.00000007 | -2.43% | 0.00000286 | 0.00000291 | 0.00000281 | 8,609.00 |
| 06 Feb 2024 | 0.00000288 | -0.00000002 | -0.69% | 0.00000288 | 0.00000294 | 0.00000284 | 12,897.00 |
| 05 Feb 2024 | 0.00000290 | -0.00000001 | -0.34% | 0.00000288 | 0.00000292 | 0.00000286 | 1,143.00 |
| 04 Feb 2024 | 0.00000291 | 0.00000002 | 0.69% | 0.00000292 | 0.00000292 | 0.00000288 | 397.00 |
| 03 Feb 2024 | 0.00000289 | -0.00000001 | -0.34% | 0.00000290 | 0.00000292 | 0.00000289 | 1,039.00 |
| 02 Feb 2024 | 0.00000290 | -0.00000001 | -0.34% | 0.00000291 | 0.00000292 | 0.00000287 | 3,460.00 |
| 01 Feb 2024 | 0.00000291 | 0.00000001 | 0.34% | 0.00000293 | 0.00000307 | 0.00000266 | 48,981.00 |
| 31 Ene 2024 | 0.00000290 | -0.00000010 | -3.33% | 0.00000298 | 0.00000298 | 0.00000288 | 5,837.00 |
| 30 Ene 2024 | 0.00000300 | -0.00000002 | -0.66% | 0.00000301 | 0.00000303 | 0.00000270 | 15,972.00 |
| 29 Ene 2024 | 0.00000302 | -0.00000005 | -1.63% | 0.00000306 | 0.00000306 | 0.00000297 | 3,875.00 |
| 28 Ene 2024 | 0.00000307 | -0.00000003 | -0.97% | 0.00000312 | 0.00000312 | 0.00000305 | 41,879.00 |
| 27 Ene 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000311 | 0.00000315 | 0.00000310 | 3,737.00 |
