AIONUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0019 | 0.00 |
04 May 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.0019 | 0.0019 | 0.00 |
03 May 2024 | 0.0019 | 0.000359 | 23.30% | 0.0019 | 0.0019 | 0.0019 | 1,756.00 |
02 May 2024 | 0.001541 | 0.00 | 0.00% | 0.001541 | 0.001541 | 0.001541 | 0.00 |
01 May 2024 | 0.001541 | 0.00 | 0.00% | 0.001541 | 0.001541 | 0.001541 | 0.00 |
30 Abr 2024 | 0.001541 | 0.00 | 0.00% | 0.001541 | 0.001541 | 0.001541 | 1,000.00 |
29 Abr 2024 | 0.001541 | 0.00 | 0.00% | 0.001541 | 0.001541 | 0.001541 | 592.00 |
28 Abr 2024 | 0.001541 | 0.00 | 0.00% | 0.001541 | 0.001541 | 0.001541 | 0.00 |
27 Abr 2024 | 0.001541 | 0.000021 | 1.38% | 0.001541 | 0.001541 | 0.001541 | 163.00 |
26 Abr 2024 | 0.00152 | 0.00 | 0.00% | 0.00152 | 0.00152 | 0.00152 | 0.00 |
25 Abr 2024 | 0.00152 | 0.00 | 0.00% | 0.00152 | 0.00152 | 0.00152 | 0.00 |
24 Abr 2024 | 0.00152 | -0.00023 | -13.14% | 0.001808 | 0.00183 | 0.00152 | 1,989.00 |
23 Abr 2024 | 0.00175 | 0.00 | 0.00% | 0.00175 | 0.00175 | 0.00175 | 0.00 |
22 Abr 2024 | 0.00175 | 0.00 | 0.00% | 0.00175 | 0.00175 | 0.00175 | 0.00 |
21 Abr 2024 | 0.00175 | 0.00 | 0.00% | 0.00175 | 0.00175 | 0.00175 | 0.00 |
20 Abr 2024 | 0.00175 | -0.00016 | -8.38% | 0.001597 | 0.00175 | 0.001597 | 17,056.00 |
19 Abr 2024 | 0.00191 | 0.00 | 0.00% | 0.00191 | 0.00191 | 0.00191 | 0.00 |
18 Abr 2024 | 0.00191 | 0.000279 | 17.09% | 0.0015 | 0.00191 | 0.0015 | 166.00 |
17 Abr 2024 | 0.001631 | -0.000299 | -15.49% | 0.001636 | 0.001636 | 0.001631 | 6,386.00 |
16 Abr 2024 | 0.00193 | 0.00 | 0.00% | 0.00193 | 0.00193 | 0.00193 | 0.00 |
15 Abr 2024 | 0.00193 | -0.00000600 | -0.31% | 0.00193 | 0.00193 | 0.00193 | 27.00 |
14 Abr 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
13 Abr 2024 | 0.001936 | 0.00 | 0.00% | 0.001936 | 0.001936 | 0.001936 | 0.00 |
12 Abr 2024 | 0.001936 | 0.000316 | 19.51% | 0.001936 | 0.001936 | 0.001936 | 584.00 |
11 Abr 2024 | 0.00162 | -0.00034 | -17.35% | 0.001936 | 0.001936 | 0.00162 | 1,895.00 |
10 Abr 2024 | 0.00196 | -0.00003 | -1.51% | 0.00196 | 0.00196 | 0.00196 | 582.00 |
09 Abr 2024 | 0.00199 | 0.00 | 0.00% | 0.00199 | 0.00199 | 0.00199 | 0.00 |
08 Abr 2024 | 0.00199 | -0.00012 | -5.69% | 0.00199 | 0.00199 | 0.00199 | 1.00 |
07 Abr 2024 | 0.00211 | 0.00 | 0.00% | 0.00211 | 0.00211 | 0.00211 | 0.00 |
06 Abr 2024 | 0.00211 | 0.00 | 0.00% | 0.00211 | 0.00211 | 0.00211 | 0.00 |
05 Abr 2024 | 0.00211 | -0.000067 | -3.08% | 0.00211 | 0.00211 | 0.00211 | 6.00 |
04 Abr 2024 | 0.002177 | 0.00 | 0.00% | 0.002177 | 0.002177 | 0.002177 | 0.00 |
03 Abr 2024 | 0.002177 | -0.000121 | -5.27% | 0.00178 | 0.00218 | 0.001517 | 1,344.00 |
02 Abr 2024 | 0.002298 | 0.00 | 0.00% | 0.002298 | 0.002298 | 0.002298 | 0.00 |
01 Abr 2024 | 0.002298 | 0.00 | 0.00% | 0.002298 | 0.002298 | 0.002298 | 0.00 |
31 Mar 2024 | 0.002298 | 0.00 | 0.00% | 0.002298 | 0.002298 | 0.002298 | 0.00 |
30 Mar 2024 | 0.002298 | -0.00000200 | -0.09% | 0.002298 | 0.002298 | 0.002298 | 0.00 |
29 Mar 2024 | 0.0023 | -0.00002 | -0.86% | 0.00202 | 0.0023 | 0.00202 | 39.00 |
28 Mar 2024 | 0.00232 | 0.00013 | 5.93% | 0.001711 | 0.00232 | 0.0017 | 8,772.00 |
27 Mar 2024 | 0.00219 | 0.00 | 0.00% | 0.00208 | 0.00219 | 0.0011 | 8,683.00 |
26 Mar 2024 | 0.00219 | -0.00013 | -5.60% | 0.00212 | 0.00219 | 0.001072 | 477.00 |
25 Mar 2024 | 0.00232 | -0.000376 | -13.95% | 0.001921 | 0.00244 | 0.001 | 6,800.00 |
24 Mar 2024 | 0.002696 | 0.00 | 0.00% | 0.001921 | 0.002696 | 0.001921 | 8.00 |
23 Mar 2024 | 0.002696 | 0.000796 | 41.91% | 0.002696 | 0.002696 | 0.002696 | 0.00 |
22 Mar 2024 | 0.0019 | -0.00023 | -10.80% | 0.00215 | 0.00218 | 0.0019 | 2,258.00 |
21 Mar 2024 | 0.00213 | 0.00 | 0.00% | 0.00213 | 0.00213 | 0.00213 | 0.00 |
20 Mar 2024 | 0.00213 | -0.00004 | -1.84% | 0.0021 | 0.00214 | 0.0021 | 3,040.00 |
19 Mar 2024 | 0.00217 | -0.000028 | -1.27% | 0.00217 | 0.00217 | 0.00217 | 454.00 |
18 Mar 2024 | 0.002198 | 0.000448 | 25.60% | 0.00182 | 0.002198 | 0.00182 | 1,497.00 |
17 Mar 2024 | 0.00175 | -0.00064 | -26.78% | 0.00175 | 0.00175 | 0.00175 | 4,094.00 |
16 Mar 2024 | 0.00239 | 0.00 | 0.00% | 0.00239 | 0.00239 | 0.00239 | 0.00 |
15 Mar 2024 | 0.00239 | 0.000731 | 44.04% | 0.00187 | 0.00239 | 0.001661 | 6,642.00 |
14 Mar 2024 | 0.001659 | 0.00000200 | 0.12% | 0.00188 | 0.00188 | 0.001659 | 3,014.00 |
13 Mar 2024 | 0.001657 | 0.00 | 0.00% | 0.001657 | 0.001657 | 0.001657 | 0.00 |
12 Mar 2024 | 0.001657 | 0.00 | 0.00% | 0.001657 | 0.001657 | 0.001657 | 0.00 |
11 Mar 2024 | 0.001657 | 0.00 | 0.00% | 0.001657 | 0.001657 | 0.001657 | 0.00 |
10 Mar 2024 | 0.001657 | 0.00 | 0.00% | 0.001657 | 0.001657 | 0.001657 | 0.00 |
09 Mar 2024 | 0.001657 | 0.000357 | 27.46% | 0.001657 | 0.001657 | 0.001657 | 2,285.00 |
08 Mar 2024 | 0.0013 | -0.000357 | -21.54% | 0.0013 | 0.0013 | 0.0013 | 3,249.00 |
07 Mar 2024 | 0.001657 | 0.000357 | 27.48% | 0.001662 | 0.001662 | 0.001657 | 20,450.00 |
06 Mar 2024 | 0.0013 | 0.00001 | 0.78% | 0.001662 | 0.001662 | 0.0013 | 805.00 |
05 Mar 2024 | 0.00129 | 0.00018 | 16.22% | 0.001449 | 0.0015 | 0.00129 | 629.00 |
04 Mar 2024 | 0.00111 | 0.00001 | 0.91% | 0.00111 | 0.001315 | 0.00111 | 6,939.00 |
03 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0.00 |
02 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 257.00 |
01 Mar 2024 | 0.0011 | 0.0001 | 10.00% | 0.001316 | 0.001316 | 0.0011 | 198.00 |
29 Feb 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 0.00 |
28 Feb 2024 | 0.001 | -0.00000002 | 0.00% | 0.0011 | 0.001316 | 0.001 | 424.00 |
27 Feb 2024 | 0.001 | -0.00005 | -4.76% | 0.001007 | 0.001007 | 0.001 | 2,964.00 |
26 Feb 2024 | 0.00105 | 0.00 | 0.00% | 0.00106 | 0.00106 | 0.00105 | 26,135.00 |
25 Feb 2024 | 0.00105 | 0.00 | 0.00% | 0.00105 | 0.00105 | 0.00105 | 72.00 |
24 Feb 2024 | 0.00105 | 0.00 | 0.00% | 0.00105 | 0.00105 | 0.00105 | 0.00 |
23 Feb 2024 | 0.00105 | 0.00005 | 5.00% | 0.00105 | 0.00105 | 0.00105 | 2,301.00 |
22 Feb 2024 | 0.001 | -0.0001 | -9.09% | 0.001 | 0.001 | 0.001 | 0.00 |
21 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 18,563.00 |
20 Feb 2024 | 0.0011 | -0.000081 | -6.86% | 0.0011 | 0.0011 | 0.0011 | 0.00 |
19 Feb 2024 | 0.001181 | -0.000189 | -13.80% | 0.00137 | 0.00137 | 0.001181 | 16,323.00 |
18 Feb 2024 | 0.00137 | 0.00 | 0.00% | 0.00137 | 0.00137 | 0.00137 | 0.00 |
17 Feb 2024 | 0.00137 | 0.00003 | 2.24% | 0.00137 | 0.00137 | 0.00137 | 1,912.00 |
16 Feb 2024 | 0.00134 | 0.00 | 0.00% | 0.00134 | 0.00134 | 0.00134 | 0.00 |
15 Feb 2024 | 0.00134 | 0.00 | 0.00% | 0.00134 | 0.00134 | 0.00134 | 0.00 |
14 Feb 2024 | 0.00134 | 0.00 | 0.00% | 0.00134 | 0.00134 | 0.00134 | 0.00 |
13 Feb 2024 | 0.00134 | 0.00016 | 13.56% | 0.00132 | 0.00134 | 0.00132 | 2,249.00 |
12 Feb 2024 | 0.00118 | 0.00 | 0.00% | 0.00118 | 0.00118 | 0.00118 | 0.00 |
11 Feb 2024 | 0.00118 | -0.00014 | -10.61% | 0.00118 | 0.00118 | 0.00118 | 491.00 |
10 Feb 2024 | 0.00132 | 0.00 | 0.00% | 0.00132 | 0.00132 | 0.00132 | 491.00 |
09 Feb 2024 | 0.00132 | -0.00002 | -1.49% | 0.00132 | 0.00132 | 0.00132 | 1,203.00 |
08 Feb 2024 | 0.00134 | 0.000393 | 41.50% | 0.00126 | 0.00134 | 0.00126 | 7,411.00 |
07 Feb 2024 | 0.000947 | 0.00 | 0.00% | 0.000947 | 0.000947 | 0.000947 | 1.00 |
06 Feb 2024 | 0.000947 | 0.00 | 0.00% | 0.000947 | 0.000947 | 0.000902 | 19.00 |