Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.AGIXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.963 | -0.020 | -2.03% | 0.980 | 1.01 | 0.940 | 1,357,503.00 |
| 23 May 2024 | 0.983 | -0.080 | -7.53% | 1.07 | 1.07 | 0.955 | 1,847,960.00 |
| 22 May 2024 | 1.06 | 0.010 | 0.57% | 1.05 | 1.12 | 1.04 | 2,076,341.00 |
| 21 May 2024 | 1.06 | 0.040 | 3.93% | 1.02 | 1.07 | 0.998 | 1,811,844.00 |
| 20 May 2024 | 1.02 | 0.100 | 10.54% | 0.918 | 1.03 | 0.905 | 1,463,188.00 |
| 19 May 2024 | 0.920 | -0.031 | -3.26% | 0.952 | 0.965 | 0.911 | 989,496.00 |
| 18 May 2024 | 0.951 | -0.022 | -2.26% | 0.972 | 1.01 | 0.944 | 1,320,365.00 |
| 17 May 2024 | 0.973 | 0.024 | 2.53% | 0.950 | 0.989 | 0.927 | 1,656,534.00 |
| 16 May 2024 | 0.949 | 0.015 | 1.61% | 0.936 | 0.965 | 0.901 | 1,457,709.00 |
| 15 May 2024 | 0.934 | 0.097 | 11.59% | 0.838 | 0.942 | 0.826 | 1,663,128.00 |
| 14 May 2024 | 0.837 | -0.053 | -5.96% | 0.891 | 0.897 | 0.830 | 1,376,805.00 |
| 13 May 2024 | 0.890 | -0.019 | -2.09% | 0.908 | 0.928 | 0.843 | 1,374,670.00 |
| 12 May 2024 | 0.909 | -0.011 | -1.20% | 0.921 | 0.937 | 0.902 | 798,291.00 |
| 11 May 2024 | 0.920 | -0.004 | -0.43% | 0.923 | 0.952 | 0.914 | 863,777.00 |
| 10 May 2024 | 0.924 | -0.024 | -2.53% | 0.945 | 0.989 | 0.897 | 1,293,310.00 |
| 09 May 2024 | 0.948 | 0.055 | 6.16% | 0.894 | 0.968 | 0.887 | 1,332,144.00 |
| 08 May 2024 | 0.893 | -0.081 | -8.32% | 0.971 | 0.994 | 0.885 | 1,399,929.00 |
| 07 May 2024 | 0.974 | -0.011 | -1.12% | 0.981 | 1.04 | 0.966 | 1,544,103.00 |
| 06 May 2024 | 0.985 | 0.012 | 1.23% | 0.973 | 1.03 | 0.959 | 1,431,382.00 |
| 05 May 2024 | 0.973 | 0.087 | 9.82% | 0.889 | 0.989 | 0.867 | 1,404,515.00 |
| 04 May 2024 | 0.886 | -0.001 | -0.11% | 0.887 | 0.921 | 0.881 | 1,123,411.00 |
| 03 May 2024 | 0.887 | 0.063 | 7.65% | 0.823 | 0.904 | 0.810 | 1,650,253.00 |
| 02 May 2024 | 0.824 | 0.007 | 0.86% | 0.816 | 0.837 | 0.787 | 1,749,043.00 |
| 01 May 2024 | 0.817 | -0.009 | -1.09% | 0.822 | 0.840 | 0.759 | 2,101,254.00 |
| 30 Abr 2024 | 0.826 | -0.057 | -6.46% | 0.882 | 0.898 | 0.785 | 1,702,684.00 |
| 29 Abr 2024 | 0.883 | 0.002 | 0.23% | 0.879 | 0.893 | 0.848 | 1,403,366.00 |
| 28 Abr 2024 | 0.881 | -0.009 | -1.01% | 0.887 | 0.938 | 0.873 | 1,319,844.00 |
| 27 Abr 2024 | 0.890 | 0.012 | 1.37% | 0.879 | 0.898 | 0.850 | 1,439,511.00 |
| 26 Abr 2024 | 0.878 | -0.053 | -5.69% | 0.933 | 0.937 | 0.871 | 1,554,995.00 |
| 25 Abr 2024 | 0.931 | -0.014 | -1.48% | 0.948 | 0.970 | 0.912 | 2,435,107.00 |
| 24 Abr 2024 | 0.945 | -0.054 | -5.41% | 0.997 | 1.07 | 0.933 | 2,076,808.00 |
| 23 Abr 2024 | 0.999 | 0.00 | 0.00% | 0.995 | 1.05 | 0.975 | 2,235,004.00 |
| 22 Abr 2024 | 0.999 | 0.021 | 2.15% | 0.981 | 1.02 | 0.976 | 1,600,203.00 |
| 21 Abr 2024 | 0.978 | -0.020 | -2.00% | 0.999 | 1.01 | 0.959 | 1,456,737.00 |
| 20 Abr 2024 | 0.998 | 0.129 | 14.84% | 0.865 | 1.00 | 0.851 | 1,957,022.00 |
| 19 Abr 2024 | 0.869 | 0.028 | 3.33% | 0.840 | 0.888 | 0.770 | 2,192,878.00 |
| 18 Abr 2024 | 0.841 | 0.035 | 4.34% | 0.805 | 0.857 | 0.783 | 1,289,776.00 |
| 17 Abr 2024 | 0.806 | -0.047 | -5.51% | 0.854 | 0.866 | 0.775 | 2,095,813.00 |
| 16 Abr 2024 | 0.853 | 0.014 | 1.67% | 0.833 | 0.865 | 0.787 | 2,295,376.00 |
| 15 Abr 2024 | 0.839 | -0.043 | -4.88% | 0.878 | 0.925 | 0.799 | 2,180,953.00 |
| 14 Abr 2024 | 0.882 | 0.144 | 19.51% | 0.730 | 0.895 | 0.714 | 2,940,162.00 |
| 13 Abr 2024 | 0.738 | -0.113 | -13.28% | 0.840 | 0.883 | 0.642 | 2,691,967.00 |
| 12 Abr 2024 | 0.851 | -0.185 | -17.86% | 1.03 | 1.06 | 0.782 | 1,783,662.00 |
| 11 Abr 2024 | 1.04 | -0.020 | -2.17% | 1.06 | 1.08 | 1.02 | 1,952,085.00 |
| 10 Abr 2024 | 1.06 | 0.010 | 0.76% | 1.05 | 1.06 | 0.998 | 1,687,928.00 |
| 09 Abr 2024 | 1.05 | -0.100 | -8.45% | 1.15 | 1.16 | 1.04 | 1,510,515.00 |
| 08 Abr 2024 | 1.15 | 0.040 | 4.08% | 1.10 | 1.17 | 1.07 | 1,253,512.00 |
| 07 Abr 2024 | 1.10 | 0.040 | 3.47% | 1.06 | 1.14 | 1.06 | 1,075,880.00 |
| 06 Abr 2024 | 1.07 | 0.020 | 1.91% | 1.04 | 1.08 | 1.04 | 1,527,539.00 |
| 05 Abr 2024 | 1.05 | -0.050 | -4.82% | 1.10 | 1.10 | 1.01 | 1,446,271.00 |
| 04 Abr 2024 | 1.10 | 0.050 | 4.57% | 1.05 | 1.15 | 1.02 | 1,563,164.00 |
| 03 Abr 2024 | 1.05 | -0.030 | -2.87% | 1.08 | 1.11 | 1.02 | 1,510,403.00 |
| 02 Abr 2024 | 1.08 | -0.120 | -9.91% | 1.20 | 1.20 | 1.06 | 1,141,468.00 |
| 01 Abr 2024 | 1.20 | -0.060 | -4.46% | 1.26 | 1.27 | 1.16 | 1,297,530.00 |
| 31 Mar 2024 | 1.26 | -0.050 | -3.90% | 1.30 | 1.33 | 1.25 | 1,350,336.00 |
| 30 Mar 2024 | 1.31 | 0.00 | 0.31% | 1.31 | 1.32 | 1.26 | 1,156,338.00 |
| 29 Mar 2024 | 1.30 | -0.080 | -5.71% | 1.38 | 1.40 | 1.29 | 1,421,521.00 |
| 28 Mar 2024 | 1.38 | 0.100 | 7.88% | 1.29 | 1.45 | 1.23 | 1,865,959.00 |
| 27 Mar 2024 | 1.28 | 0.100 | 8.00% | 1.19 | 1.38 | 1.17 | 2,834,845.00 |
| 26 Mar 2024 | 1.19 | 0.020 | 1.89% | 1.17 | 1.24 | 1.16 | 3,796,813.00 |
| 25 Mar 2024 | 1.17 | 0.050 | 4.11% | 1.12 | 1.20 | 1.10 | 3,919,334.00 |
| 24 Mar 2024 | 1.12 | 0.080 | 7.39% | 1.04 | 1.15 | 1.03 | 4,139,310.00 |
| 23 Mar 2024 | 1.04 | 0.030 | 2.96% | 1.02 | 1.10 | 1.01 | 3,029,328.00 |
| 22 Mar 2024 | 1.01 | -0.030 | -2.79% | 1.04 | 1.09 | 0.986 | 4,297,628.00 |
| 21 Mar 2024 | 1.04 | -0.070 | -5.96% | 1.10 | 1.11 | 1.02 | 4,373,628.00 |
| 20 Mar 2024 | 1.11 | 0.120 | 11.82% | 0.995 | 1.14 | 0.963 | 3,314,043.00 |
| 19 Mar 2024 | 0.990 | -0.061 | -5.80% | 1.05 | 1.09 | 0.916 | 3,225,308.00 |
| 18 Mar 2024 | 1.05 | -0.130 | -10.86% | 1.17 | 1.20 | 1.03 | 3,484,390.00 |
| 17 Mar 2024 | 1.18 | 0.170 | 16.62% | 1.03 | 1.24 | 0.991 | 2,985,080.00 |
| 16 Mar 2024 | 1.01 | -0.140 | -11.78% | 1.14 | 1.16 | 1.00 | 2,479,865.00 |
| 15 Mar 2024 | 1.15 | -0.070 | -5.44% | 1.28 | 1.28 | 1.09 | 2,252,175.00 |
| 14 Mar 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| 13 Mar 2024 | 1.21 | -0.020 | -1.41% | 1.23 | 1.26 | 1.19 | 2,311,385.00 |
| 12 Mar 2024 | 1.23 | -0.010 | -1.02% | 1.24 | 1.28 | 1.17 | 2,167,745.00 |
| 11 Mar 2024 | 1.24 | -0.050 | -4.01% | 1.30 | 1.34 | 1.22 | 2,155,496.00 |
| 10 Mar 2024 | 1.29 | -0.090 | -6.71% | 1.42 | 1.46 | 1.23 | 1,831,332.00 |
| 09 Mar 2024 | 1.39 | 0.190 | 15.49% | 1.21 | 1.39 | 1.19 | 1,812,451.00 |
| 08 Mar 2024 | 1.20 | 0.030 | 2.35% | 1.18 | 1.29 | 1.10 | 2,172,801.00 |
| 07 Mar 2024 | 1.17 | 0.080 | 7.32% | 1.10 | 1.24 | 1.10 | 2,071,167.00 |
| 06 Mar 2024 | 1.09 | 0.280 | 34.89% | 0.80985 | 1.12 | 0.7976 | 1,881,094.00 |
| 05 Mar 2024 | 0.81038 | -0.07622 | -8.60% | 0.88177 | 0.92241 | 0.72803 | 1,881,328.00 |
| 04 Mar 2024 | 0.8866 | -0.02808 | -3.07% | 0.91849 | 0.97621 | 0.85898 | 1,855,186.00 |
| 03 Mar 2024 | 0.91468 | -0.03335 | -3.52% | 0.95895 | 1.03 | 0.87577 | 2,127,352.00 |
| 02 Mar 2024 | 0.94803 | 0.03997 | 4.40% | 0.92047 | 0.99072 | 0.84463 | 2,336,150.00 |
| 01 Mar 2024 | 0.90806 | 0.20217 | 28.64% | 0.70962 | 0.93617 | 0.70763 | 2,304,347.00 |
| 29 Feb 2024 | 0.70589 | -0.03284 | -4.45% | 0.73084 | 0.75123 | 0.68095 | 2,223,875.00 |
| 28 Feb 2024 | 0.73873 | 0.07471 | 11.25% | 0.6667 | 0.79012 | 0.65495 | 2,203,480.00 |
| 27 Feb 2024 | 0.66402 | -0.06196 | -8.53% | 0.72419 | 0.72769 | 0.65523 | 2,282,372.00 |
| 26 Feb 2024 | 0.72598 | -0.02963 | -3.92% | 0.76058 | 0.77602 | 0.70367 | 2,469,017.00 |
| 25 Feb 2024 | 0.75561 | 0.01464 | 1.98% | 0.7522 | 0.81281 | 0.74537 | 2,016,913.00 |
| 24 Feb 2024 | 0.74097 | -0.02316 | -3.03% | 0.75372 | 0.7705 | 0.68513 | 2,898,659.00 |
