Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AAVEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00131500 | -0.00000200 | -0.15% | 0.00131600 | 0.00134100 | 0.00130200 | 753.00 |
| 16 May 2024 | 0.00131700 | 0.00001900 | 1.46% | 0.00130200 | 0.00132000 | 0.00127900 | 1,044.00 |
| 15 May 2024 | 0.00129800 | -0.00000700 | -0.54% | 0.00130900 | 0.00132400 | 0.00129100 | 1,134.00 |
| 14 May 2024 | 0.00130500 | -0.00001200 | -0.91% | 0.00131400 | 0.00133100 | 0.00130400 | 787.00 |
| 13 May 2024 | 0.00131700 | -0.00003500 | -2.59% | 0.00135400 | 0.00136200 | 0.00131600 | 1,055.00 |
| 12 May 2024 | 0.00135200 | 0.00000200 | 0.15% | 0.00135700 | 0.00137000 | 0.00134900 | 839.00 |
| 11 May 2024 | 0.00135000 | -0.00004400 | -3.16% | 0.00137800 | 0.00138600 | 0.00135000 | 578.00 |
| 10 May 2024 | 0.00139400 | -0.00003100 | -2.18% | 0.00142700 | 0.00143800 | 0.00138500 | 786.00 |
| 09 May 2024 | 0.00142500 | 0.00001300 | 0.92% | 0.00141000 | 0.00143800 | 0.00139700 | 604.00 |
| 08 May 2024 | 0.00141200 | -0.00000200 | -0.14% | 0.00141700 | 0.00142100 | 0.00138200 | 635.00 |
| 07 May 2024 | 0.00141400 | 0.00002200 | 1.58% | 0.00139100 | 0.00144700 | 0.00136900 | 902.00 |
| 06 May 2024 | 0.00139200 | -0.00001100 | -0.78% | 0.00140700 | 0.00142100 | 0.00138900 | 834.00 |
| 05 May 2024 | 0.00140300 | 0.00000700 | 0.50% | 0.00139100 | 0.00140800 | 0.00138200 | 723.00 |
| 04 May 2024 | 0.00139600 | -0.00001500 | -1.06% | 0.00141600 | 0.00141900 | 0.00138800 | 753.00 |
| 03 May 2024 | 0.00141100 | -0.00002600 | -1.81% | 0.00143700 | 0.00145200 | 0.00140800 | 729.00 |
| 02 May 2024 | 0.00143700 | -0.00000200 | -0.14% | 0.00143300 | 0.00146500 | 0.00142200 | 774.00 |
| 01 May 2024 | 0.00143900 | 0.00006500 | 4.73% | 0.00137500 | 0.00144400 | 0.00137200 | 1,250.00 |
| 30 Abr 2024 | 0.00137400 | -0.00002800 | -2.00% | 0.00139800 | 0.00140700 | 0.00134000 | 1,025.00 |
| 29 Abr 2024 | 0.00140200 | -0.00003200 | -2.23% | 0.00142600 | 0.00145100 | 0.00138900 | 933.00 |
| 28 Abr 2024 | 0.00143400 | -0.00001500 | -1.04% | 0.00144400 | 0.00145600 | 0.00143000 | 871.00 |
| 27 Abr 2024 | 0.00144900 | 0.00004900 | 3.50% | 0.00140400 | 0.00146200 | 0.00138300 | 692.00 |
| 26 Abr 2024 | 0.00140000 | -0.00002200 | -1.55% | 0.00141900 | 0.00142600 | 0.00138900 | 829.00 |
| 25 Abr 2024 | 0.00142200 | 0.00001200 | 0.85% | 0.00141300 | 0.00142500 | 0.00137700 | 722.00 |
| 24 Abr 2024 | 0.00141000 | -0.00001600 | -1.12% | 0.00142300 | 0.00145700 | 0.00140700 | 849.00 |
| 23 Abr 2024 | 0.00142600 | -0.00001700 | -1.18% | 0.00144800 | 0.00145600 | 0.00141700 | 743.00 |
| 22 Abr 2024 | 0.00144300 | 0.00004000 | 2.85% | 0.00141000 | 0.00146000 | 0.00139900 | 1,139.00 |
| 21 Abr 2024 | 0.00140300 | -0.00001000 | -0.71% | 0.00141200 | 0.00142800 | 0.00138600 | 562.00 |
| 20 Abr 2024 | 0.00141300 | 0.00006900 | 5.13% | 0.00134400 | 0.00142700 | 0.00134000 | 873.00 |
| 19 Abr 2024 | 0.00134400 | -0.00000200 | -0.15% | 0.00134500 | 0.00136300 | 0.00132000 | 1,046.00 |
| 18 Abr 2024 | 0.00134600 | -0.00002100 | -1.54% | 0.00136400 | 0.00138300 | 0.00133900 | 797.00 |
| 17 Abr 2024 | 0.00136700 | 0.00000000 | 0.00% | 0.00135400 | 0.00139400 | 0.00133000 | 739.00 |
| 16 Abr 2024 | 0.00136700 | 0.00002800 | 2.09% | 0.00133100 | 0.00137500 | 0.00130900 | 744.00 |
| 15 Abr 2024 | 0.00133900 | -0.00000100 | -0.07% | 0.00133700 | 0.00137600 | 0.00129400 | 867.00 |
| 14 Abr 2024 | 0.00134000 | 0.00004900 | 3.80% | 0.00128800 | 0.00136000 | 0.00125900 | 619.00 |
| 13 Abr 2024 | 0.00129100 | -0.00021300 | -14.16% | 0.00148500 | 0.00148900 | 0.00118400 | 982.00 |
| 12 Abr 2024 | 0.00150400 | -0.00017900 | -10.64% | 0.00167600 | 0.00168800 | 0.00143200 | 895.00 |
| 11 Abr 2024 | 0.00168300 | -0.00011800 | -6.55% | 0.00182300 | 0.00187300 | 0.00165900 | 690.00 |
| 10 Abr 2024 | 0.00180100 | -0.00001600 | -0.88% | 0.00183100 | 0.00187400 | 0.00176500 | 849.00 |
| 09 Abr 2024 | 0.00181700 | 0.00001900 | 1.06% | 0.00180700 | 0.00189000 | 0.00178400 | 1,013.00 |
| 08 Abr 2024 | 0.00179800 | 0.00002800 | 1.58% | 0.00177600 | 0.00180800 | 0.00174000 | 896.00 |
| 07 Abr 2024 | 0.00177000 | 0.00005000 | 2.91% | 0.00171900 | 0.00177200 | 0.00171400 | 435.00 |
| 06 Abr 2024 | 0.00172000 | 0.00004100 | 2.44% | 0.00167500 | 0.00177100 | 0.00167300 | 609.00 |
| 05 Abr 2024 | 0.00167900 | -0.00001700 | -1.00% | 0.00170000 | 0.00170700 | 0.00164800 | 690.00 |
| 04 Abr 2024 | 0.00169600 | -0.00004800 | -2.75% | 0.00173600 | 0.00175200 | 0.00169300 | 582.00 |
| 03 Abr 2024 | 0.00174400 | -0.00001900 | -1.08% | 0.00176400 | 0.00178700 | 0.00172100 | 662.00 |
| 02 Abr 2024 | 0.00176300 | -0.00008900 | -4.81% | 0.00185600 | 0.00186400 | 0.00173400 | 621.00 |
| 01 Abr 2024 | 0.00185200 | 0.00005300 | 2.95% | 0.00180200 | 0.00188000 | 0.00176400 | 1,156.00 |
| 31 Mar 2024 | 0.00179900 | 0.00002700 | 1.52% | 0.00177400 | 0.00181300 | 0.00177000 | 827.00 |
| 30 Mar 2024 | 0.00177200 | -0.00005300 | -2.90% | 0.00181900 | 0.00184200 | 0.00177100 | 454.00 |
| 29 Mar 2024 | 0.00182500 | 0.00001500 | 0.83% | 0.00180300 | 0.00185800 | 0.00178200 | 885.00 |
| 28 Mar 2024 | 0.00181000 | 0.00000800 | 0.44% | 0.00179600 | 0.00181200 | 0.00176000 | 757.00 |
| 27 Mar 2024 | 0.00180200 | -0.00006900 | -3.69% | 0.00186800 | 0.00187100 | 0.00179900 | 704.00 |
| 26 Mar 2024 | 0.00187100 | 0.00005700 | 3.14% | 0.00182000 | 0.00187900 | 0.00181100 | 712.00 |
| 25 Mar 2024 | 0.00181400 | -0.00003900 | -2.10% | 0.00185900 | 0.00190100 | 0.00181400 | 816.00 |
| 24 Mar 2024 | 0.00185300 | -0.00004700 | -2.47% | 0.00190000 | 0.00191800 | 0.00184800 | 782.00 |
| 23 Mar 2024 | 0.00190000 | 0.00003800 | 2.04% | 0.00186100 | 0.00191300 | 0.00185900 | 628.00 |
| 22 Mar 2024 | 0.00186200 | -0.00002300 | -1.22% | 0.00187900 | 0.00188500 | 0.00182800 | 655.00 |
| 21 Mar 2024 | 0.00188500 | 0.00011700 | 6.62% | 0.00176700 | 0.00189500 | 0.00175800 | 843.00 |
| 20 Mar 2024 | 0.00176800 | 0.00000500 | 0.28% | 0.00176700 | 0.00180600 | 0.00172500 | 761.00 |
| 19 Mar 2024 | 0.00176300 | -0.00005900 | -3.24% | 0.00182300 | 0.00183100 | 0.00171600 | 948.00 |
| 18 Mar 2024 | 0.00182200 | -0.00003300 | -1.78% | 0.00184400 | 0.00189100 | 0.00177700 | 723.00 |
| 17 Mar 2024 | 0.00185500 | 0.00003800 | 2.09% | 0.00182200 | 0.00188400 | 0.00175500 | 894.00 |
| 16 Mar 2024 | 0.00181700 | -0.00004200 | -2.26% | 0.00186000 | 0.00187000 | 0.00175000 | 758.00 |
| 15 Mar 2024 | 0.00185900 | -0.00009300 | -4.76% | 0.00195400 | 0.00196200 | 0.00182900 | 182.00 |
| 14 Mar 2024 | 0.00195200 | 0.00000300 | 0.15% | 0.00195600 | 0.00198800 | 0.00189100 | 408.00 |
| 13 Mar 2024 | 0.00194900 | 0.00005800 | 3.07% | 0.00189400 | 0.00210000 | 0.00187300 | 860.00 |
| 12 Mar 2024 | 0.00189100 | -0.00000100 | -0.05% | 0.00190500 | 0.00192400 | 0.00178800 | 927.00 |
| 11 Mar 2024 | 0.00189200 | 0.00006100 | 3.33% | 0.00184800 | 0.00192500 | 0.00178600 | 975.00 |
| 10 Mar 2024 | 0.00183100 | -0.00008000 | -4.19% | 0.00192200 | 0.00193000 | 0.00179700 | 664.00 |
| 09 Mar 2024 | 0.00191100 | -0.00003400 | -1.75% | 0.00194000 | 0.00197500 | 0.00189400 | 497.00 |
| 08 Mar 2024 | 0.00194500 | -0.00005800 | -2.90% | 0.00196200 | 0.00204400 | 0.00188200 | 618.00 |
| 07 Mar 2024 | 0.00200300 | 0.00007300 | 3.78% | 0.00193600 | 0.00200300 | 0.00183700 | 732.00 |
| 06 Mar 2024 | 0.00193000 | 0.00027300 | 16.48% | 0.00166000 | 0.00193600 | 0.00162500 | 777.00 |
| 05 Mar 2024 | 0.00165700 | -0.00001300 | -0.78% | 0.00169700 | 0.00178100 | 0.00157500 | 1,231.00 |
| 04 Mar 2024 | 0.00167000 | -0.00011600 | -6.49% | 0.00178000 | 0.00179200 | 0.00165000 | 951.00 |
| 03 Mar 2024 | 0.00178600 | -0.00009500 | -5.05% | 0.00190300 | 0.00192000 | 0.00176700 | 733.00 |
| 02 Mar 2024 | 0.00188100 | 0.00011200 | 6.33% | 0.00177500 | 0.00191700 | 0.00177000 | 1,014.00 |
| 01 Mar 2024 | 0.00176900 | 0.00004300 | 2.49% | 0.00173400 | 0.00179400 | 0.00172300 | 708.00 |
| 29 Feb 2024 | 0.00172600 | 0.00005700 | 3.42% | 0.00167300 | 0.00182200 | 0.00166900 | 865.00 |
| 28 Feb 2024 | 0.00166900 | -0.00016800 | -9.15% | 0.00183800 | 0.00186700 | 0.00165100 | 884.00 |
| 27 Feb 2024 | 0.00183700 | -0.00004700 | -2.49% | 0.00188900 | 0.00188900 | 0.00179000 | 805.00 |
| 26 Feb 2024 | 0.00188400 | -0.00005400 | -2.79% | 0.00194300 | 0.00199200 | 0.00186800 | 921.00 |
| 25 Feb 2024 | 0.00193800 | -0.00003400 | -1.72% | 0.00196200 | 0.00197100 | 0.00189900 | 421.00 |
| 24 Feb 2024 | 0.00197200 | 0.00010200 | 5.45% | 0.00186400 | 0.00203700 | 0.00185300 | 832.00 |
| 23 Feb 2024 | 0.00187000 | 0.00007900 | 4.41% | 0.00179300 | 0.00195300 | 0.00175700 | 302.00 |
| 22 Feb 2024 | 0.00179100 | 0.00002300 | 1.30% | 0.00176700 | 0.00180900 | 0.00175300 | 383.00 |
| 21 Feb 2024 | 0.00176800 | -0.00003200 | -1.78% | 0.00179400 | 0.00180000 | 0.00174100 | 759.00 |
| 20 Feb 2024 | 0.00180000 | -0.00007100 | -3.79% | 0.00185800 | 0.00187300 | 0.00176000 | 808.00 |
| 19 Feb 2024 | 0.00187100 | 0.00006400 | 3.54% | 0.00180700 | 0.00188400 | 0.00180700 | 561.00 |
| 18 Feb 2024 | 0.00180700 | -0.00000400 | -0.22% | 0.00181700 | 0.00182200 | 0.00180400 | 133.00 |
| 17 Feb 2024 | 0.00181100 | -0.00000200 | -0.11% | 0.00181100 | 0.00182500 | 0.00178800 | 664.00 |
