Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ATOMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.002899 | 0.000114 | 4.09% | 0.002789 | 0.002899 | 0.002782 | 1,358.00 |
| 15 May 2024 | 0.002785 | -0.000039 | -1.38% | 0.002819 | 0.002823 | 0.002765 | 508.00 |
| 14 May 2024 | 0.002824 | -0.000023 | -0.81% | 0.002847 | 0.002885 | 0.002814 | 921.00 |
| 13 May 2024 | 0.002847 | -0.000044 | -1.52% | 0.00289 | 0.002928 | 0.002847 | 1,543.00 |
| 12 May 2024 | 0.002891 | -0.000039 | -1.33% | 0.002935 | 0.002953 | 0.002891 | 209.00 |
| 11 May 2024 | 0.00293 | -0.000053 | -1.78% | 0.00297 | 0.002987 | 0.002913 | 1,506.00 |
| 10 May 2024 | 0.002983 | -0.000026 | -0.86% | 0.00301 | 0.003021 | 0.002969 | 764.00 |
| 09 May 2024 | 0.003009 | -0.000049 | -1.60% | 0.003058 | 0.0031 | 0.00297 | 742.00 |
| 08 May 2024 | 0.003058 | 0.000089 | 3.00% | 0.002965 | 0.00311 | 0.002953 | 1,243.00 |
| 07 May 2024 | 0.002969 | -0.00003 | -1.00% | 0.003002 | 0.00305 | 0.002936 | 868.00 |
| 06 May 2024 | 0.002999 | 0.00004 | 1.35% | 0.002967 | 0.003059 | 0.002946 | 2,646.00 |
| 05 May 2024 | 0.002959 | 0.000173 | 6.21% | 0.002797 | 0.003 | 0.002764 | 2,524.00 |
| 04 May 2024 | 0.002786 | -0.000036 | -1.28% | 0.002823 | 0.002839 | 0.00277 | 943.00 |
| 03 May 2024 | 0.002822 | -0.000082 | -2.82% | 0.002898 | 0.002935 | 0.002822 | 434.00 |
| 02 May 2024 | 0.002904 | -0.000035 | -1.19% | 0.002933 | 0.003079 | 0.002885 | 3,480.00 |
| 01 May 2024 | 0.002939 | 0.000116 | 4.11% | 0.002833 | 0.002959 | 0.002753 | 6,537.00 |
| 30 Abr 2024 | 0.002823 | 0.000292 | 11.54% | 0.002551 | 0.002841 | 0.002551 | 1,257.00 |
| 29 Abr 2024 | 0.002531 | 0.000022 | 0.88% | 0.002509 | 0.002579 | 0.002503 | 346.00 |
| 28 Abr 2024 | 0.002509 | -0.000062 | -2.41% | 0.002588 | 0.002588 | 0.002496 | 1,032.00 |
| 27 Abr 2024 | 0.002571 | -0.000077 | -2.91% | 0.002639 | 0.002658 | 0.002571 | 1,761.00 |
| 26 Abr 2024 | 0.002648 | 0.000015 | 0.57% | 0.002624 | 0.002665 | 0.002608 | 814.00 |
| 25 Abr 2024 | 0.002633 | -0.00004 | -1.50% | 0.002662 | 0.00268 | 0.002629 | 332.00 |
| 24 Abr 2024 | 0.002673 | -0.000035 | -1.29% | 0.002699 | 0.002728 | 0.002655 | 676.00 |
| 23 Abr 2024 | 0.002708 | -0.000071 | -2.55% | 0.002792 | 0.002886 | 0.002692 | 1,090.00 |
| 22 Abr 2024 | 0.002779 | 0.00 | 0.00% | 0.002764 | 0.00281 | 0.002753 | 1,272.00 |
| 21 Abr 2024 | 0.002779 | 0.000025 | 0.91% | 0.002744 | 0.002786 | 0.002712 | 3,586.00 |
| 20 Abr 2024 | 0.002754 | 0.000088 | 3.30% | 0.002674 | 0.002754 | 0.002674 | 364.00 |
| 19 Abr 2024 | 0.002666 | -0.00000800 | -0.30% | 0.002665 | 0.002699 | 0.002646 | 1,324.00 |
| 18 Abr 2024 | 0.002674 | -0.000025 | -0.93% | 0.002679 | 0.00272 | 0.002664 | 740.00 |
| 17 Abr 2024 | 0.002699 | 0.000051 | 1.93% | 0.002647 | 0.00272 | 0.002619 | 4,091.00 |
| 16 Abr 2024 | 0.002648 | 0.000025 | 0.95% | 0.002605 | 0.002653 | 0.002593 | 1,912.00 |
| 15 Abr 2024 | 0.002623 | -0.000037 | -1.39% | 0.002639 | 0.0027 | 0.002595 | 6,496.00 |
| 14 Abr 2024 | 0.00266 | -0.000014 | -0.52% | 0.002684 | 0.002778 | 0.0026 | 3,709.00 |
| 13 Abr 2024 | 0.002674 | -0.00022 | -7.60% | 0.002894 | 0.002895 | 0.002523 | 7,147.00 |
| 12 Abr 2024 | 0.002894 | -0.000166 | -5.42% | 0.003062 | 0.003086 | 0.002727 | 4,999.00 |
| 11 Abr 2024 | 0.00306 | 0.000016 | 0.53% | 0.00305 | 0.00307 | 0.003015 | 469.00 |
| 10 Abr 2024 | 0.003044 | -0.00005 | -1.62% | 0.00309 | 0.003103 | 0.003019 | 1,284.00 |
| 09 Abr 2024 | 0.003094 | 0.000038 | 1.24% | 0.003045 | 0.003133 | 0.003024 | 554.00 |
| 08 Abr 2024 | 0.003056 | -0.000151 | -4.71% | 0.003212 | 0.003234 | 0.003043 | 1,166.00 |
| 07 Abr 2024 | 0.003207 | -0.000097 | -2.94% | 0.003315 | 0.003316 | 0.003207 | 1,198.00 |
| 06 Abr 2024 | 0.003304 | 0.000017 | 0.52% | 0.003284 | 0.003314 | 0.003278 | 291.00 |
| 05 Abr 2024 | 0.003287 | -0.000014 | -0.42% | 0.003314 | 0.003344 | 0.003266 | 602.00 |
| 04 Abr 2024 | 0.003301 | 0.000032 | 0.98% | 0.003274 | 0.00334 | 0.003257 | 1,328.00 |
| 03 Abr 2024 | 0.003269 | -0.000086 | -2.56% | 0.003346 | 0.003369 | 0.00324 | 2,281.00 |
| 02 Abr 2024 | 0.003355 | 0.000031 | 0.93% | 0.00332 | 0.003399 | 0.003292 | 1,718.00 |
| 01 Abr 2024 | 0.003324 | -0.000042 | -1.25% | 0.003375 | 0.00342 | 0.0033 | 1,527.00 |
| 31 Mar 2024 | 0.003366 | -0.000129 | -3.69% | 0.003492 | 0.0035 | 0.003334 | 1,946.00 |
| 30 Mar 2024 | 0.003495 | -0.000057 | -1.60% | 0.003555 | 0.00366 | 0.003495 | 962.00 |
| 29 Mar 2024 | 0.003552 | 0.000098 | 2.84% | 0.00344 | 0.003609 | 0.00341 | 1,358.00 |
| 28 Mar 2024 | 0.003454 | -0.000146 | -4.06% | 0.003592 | 0.0036 | 0.003416 | 12,755.00 |
| 27 Mar 2024 | 0.0036 | 0.0002 | 5.88% | 0.003412 | 0.003632 | 0.003347 | 2,589.00 |
| 26 Mar 2024 | 0.0034 | 0.00001 | 0.29% | 0.003394 | 0.003421 | 0.003347 | 11,042.00 |
| 25 Mar 2024 | 0.00339 | 0.000022 | 0.65% | 0.00336 | 0.003436 | 0.003359 | 1,805.00 |
| 24 Mar 2024 | 0.003368 | -0.000022 | -0.65% | 0.003405 | 0.003439 | 0.003348 | 1,958.00 |
| 23 Mar 2024 | 0.00339 | -0.000038 | -1.11% | 0.003421 | 0.003446 | 0.003377 | 362.00 |
| 22 Mar 2024 | 0.003428 | 0.000101 | 3.04% | 0.003326 | 0.003432 | 0.003306 | 2,804.00 |
| 21 Mar 2024 | 0.003327 | 0.00 | 0.00% | 0.003349 | 0.00341 | 0.00329 | 4,008.00 |
| 20 Mar 2024 | 0.003327 | -0.000115 | -3.34% | 0.003437 | 0.00356 | 0.003322 | 5,964.00 |
| 19 Mar 2024 | 0.003442 | 0.00012 | 3.61% | 0.003328 | 0.003473 | 0.003237 | 2,980.00 |
| 18 Mar 2024 | 0.003322 | -0.000046 | -1.37% | 0.003372 | 0.003418 | 0.003322 | 1,940.00 |
| 17 Mar 2024 | 0.003368 | -0.000011 | -0.33% | 0.00339 | 0.003438 | 0.003358 | 1,974.00 |
| 16 Mar 2024 | 0.003379 | 0.00000600 | 0.18% | 0.003384 | 0.003451 | 0.003252 | 2,546.00 |
| 15 Mar 2024 | 0.003373 | -0.000152 | -4.31% | 0.003528 | 0.003531 | 0.003316 | 3,933.00 |
| 14 Mar 2024 | 0.003525 | 0.00 | 0.00% | 0.003525 | 0.003525 | 0.003525 | 0.00 |
| 13 Mar 2024 | 0.003525 | 0.00013 | 3.83% | 0.003366 | 0.003525 | 0.003336 | 3,651.00 |
| 12 Mar 2024 | 0.003395 | 0.000031 | 0.92% | 0.003362 | 0.003418 | 0.003294 | 5,274.00 |
| 11 Mar 2024 | 0.003364 | -0.000026 | -0.77% | 0.003402 | 0.003502 | 0.003318 | 2,676.00 |
| 10 Mar 2024 | 0.00339 | -0.000026 | -0.76% | 0.003414 | 0.003443 | 0.003336 | 2,605.00 |
| 09 Mar 2024 | 0.003416 | -0.00003 | -0.87% | 0.003453 | 0.003554 | 0.00339 | 2,333.00 |
| 08 Mar 2024 | 0.003446 | -0.00016 | -4.44% | 0.003582 | 0.003582 | 0.003316 | 3,971.00 |
| 07 Mar 2024 | 0.003606 | -0.000102 | -2.75% | 0.003731 | 0.003778 | 0.0035 | 5,998.00 |
| 06 Mar 2024 | 0.003708 | 0.000343 | 10.19% | 0.003358 | 0.003741 | 0.00318 | 11,265.00 |
| 05 Mar 2024 | 0.003365 | -0.000067 | -1.95% | 0.003439 | 0.003537 | 0.003294 | 8,181.00 |
| 04 Mar 2024 | 0.003432 | -0.000072 | -2.05% | 0.003492 | 0.003665 | 0.003401 | 4,279.00 |
| 03 Mar 2024 | 0.003504 | -0.000059 | -1.66% | 0.003567 | 0.003595 | 0.00334 | 2,668.00 |
| 02 Mar 2024 | 0.003563 | 0.000177 | 5.23% | 0.003392 | 0.003563 | 0.003387 | 2,705.00 |
| 01 Mar 2024 | 0.003386 | 0.00000800 | 0.24% | 0.003378 | 0.003386 | 0.003303 | 1,359.00 |
| 29 Feb 2024 | 0.003378 | -0.000017 | -0.50% | 0.003367 | 0.00354 | 0.003294 | 5,964.00 |
| 28 Feb 2024 | 0.003395 | -0.000054 | -1.57% | 0.003446 | 0.003497 | 0.003254 | 4,734.00 |
| 27 Feb 2024 | 0.003449 | -0.000068 | -1.93% | 0.003519 | 0.003564 | 0.003358 | 4,483.00 |
| 26 Feb 2024 | 0.003517 | 0.000179 | 5.36% | 0.00332 | 0.003517 | 0.00332 | 1,723.00 |
| 25 Feb 2024 | 0.003338 | -0.000133 | -3.83% | 0.003478 | 0.00348 | 0.00332 | 1,050.00 |
| 24 Feb 2024 | 0.003471 | 0.000075 | 2.21% | 0.003412 | 0.003567 | 0.00336 | 3,161.00 |
| 23 Feb 2024 | 0.003396 | 0.000099 | 3.00% | 0.003305 | 0.003427 | 0.003298 | 4,110.00 |
| 22 Feb 2024 | 0.003297 | -0.000052 | -1.55% | 0.003364 | 0.003374 | 0.003288 | 4,790.00 |
| 21 Feb 2024 | 0.003349 | -0.000085 | -2.48% | 0.003433 | 0.00345 | 0.003349 | 1,990.00 |
| 20 Feb 2024 | 0.003434 | -0.000221 | -6.05% | 0.00364 | 0.003643 | 0.003434 | 3,250.00 |
| 19 Feb 2024 | 0.003655 | -0.000012 | -0.33% | 0.003691 | 0.003705 | 0.003595 | 2,044.00 |
| 18 Feb 2024 | 0.003667 | -0.000011 | -0.30% | 0.003691 | 0.003752 | 0.003667 | 1,567.00 |
| 17 Feb 2024 | 0.003678 | 0.000024 | 0.66% | 0.003667 | 0.003707 | 0.003631 | 2,817.00 |
