Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.000059 | -0.00000042 | -0.71% | 0.000059 | 0.00006 | 0.000058 | 7,422.00 |
| 17 May 2024 | 0.000059 | -0.00000033 | -0.56% | 0.000059 | 0.00006 | 0.000058 | 16,715.00 |
| 16 May 2024 | 0.000059 | 0.00000015 | 0.25% | 0.000059 | 0.00006 | 0.000058 | 11,456.00 |
| 15 May 2024 | 0.000059 | -0.00000029 | -0.49% | 0.000059 | 0.000061 | 0.000059 | 19,839.00 |
| 14 May 2024 | 0.000059 | -0.00000100 | -1.65% | 0.00006 | 0.000061 | 0.000059 | 10,681.00 |
| 13 May 2024 | 0.000061 | 0.00000013 | 0.22% | 0.00006 | 0.000061 | 0.000059 | 14,600.00 |
| 12 May 2024 | 0.00006 | -0.00000092 | -1.50% | 0.000062 | 0.000062 | 0.00006 | 10,829.00 |
| 11 May 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000063 | 0.000061 | 13,792.00 |
| 10 May 2024 | 0.000063 | -0.00000082 | -1.29% | 0.000064 | 0.000064 | 0.000063 | 10,203.00 |
| 09 May 2024 | 0.000064 | 0.00000075 | 1.19% | 0.000063 | 0.000064 | 0.000062 | 6,760.00 |
| 08 May 2024 | 0.000063 | -0.00000029 | -0.46% | 0.000063 | 0.000064 | 0.000062 | 2,169.00 |
| 07 May 2024 | 0.000063 | 0.00000003 | 0.05% | 0.000063 | 0.000064 | 0.000062 | 6,466.00 |
| 06 May 2024 | 0.000063 | 0.00000054 | 0.86% | 0.000062 | 0.000064 | 0.000062 | 9,501.00 |
| 05 May 2024 | 0.000063 | 0.00000080 | 1.29% | 0.000063 | 0.000063 | 0.000062 | 14,762.00 |
| 04 May 2024 | 0.000062 | 0.00000014 | 0.23% | 0.000062 | 0.000063 | 0.000061 | 13,772.00 |
| 03 May 2024 | 0.000062 | 0.00000082 | 1.35% | 0.000061 | 0.000063 | 0.00006 | 12,657.00 |
| 02 May 2024 | 0.000061 | 0.00000010 | 0.16% | 0.00006 | 0.000062 | 0.00006 | 14,538.00 |
| 01 May 2024 | 0.000061 | 0.00000200 | 3.39% | 0.000059 | 0.000062 | 0.000058 | 13,323.00 |
| 30 Abr 2024 | 0.000059 | -0.00000049 | -0.82% | 0.000059 | 0.00006 | 0.000052 | 7,828.00 |
| 29 Abr 2024 | 0.000059 | -0.00000042 | -0.70% | 0.000059 | 0.00006 | 0.000058 | 0.00 |
| 28 Abr 2024 | 0.00006 | -0.00000073 | -1.20% | 0.00006 | 0.00006 | 0.00006 | 0.00 |
| 27 Abr 2024 | 0.000061 | -0.00000300 | -4.75% | 0.000062 | 0.000064 | 0.000061 | 40.00 |
| 26 Abr 2024 | 0.000063 | -0.00000060 | -0.94% | 0.000063 | 0.000068 | 0.000062 | 1.00 |
| 25 Abr 2024 | 0.000064 | -0.00000300 | -4.47% | 0.000066 | 0.000067 | 0.000064 | 0.00 |
| 24 Abr 2024 | 0.000067 | 0.00000800 | 13.47% | 0.00006 | 0.000077 | 0.00006 | 293.00 |
| 23 Abr 2024 | 0.000059 | -0.00000200 | -3.26% | 0.000061 | 0.000061 | 0.000059 | 0.00 |
| 22 Abr 2024 | 0.000061 | 0.00000200 | 3.36% | 0.00006 | 0.000061 | 0.00006 | 0.00 |
| 21 Abr 2024 | 0.00006 | -0.00000100 | -1.64% | 0.000061 | 0.000061 | 0.000059 | 0.00 |
| 20 Abr 2024 | 0.000061 | 0.00000400 | 6.99% | 0.000057 | 0.000061 | 0.000057 | 0.00 |
| 19 Abr 2024 | 0.000057 | 0.00000020 | 0.35% | 0.000057 | 0.000058 | 0.000056 | 0.00 |
| 18 Abr 2024 | 0.000057 | -0.00000034 | -0.59% | 0.000056 | 0.000057 | 0.000055 | 0.00 |
| 17 Abr 2024 | 0.000057 | 0.00000074 | 1.31% | 0.000056 | 0.000057 | 0.000052 | 0.00 |
| 16 Abr 2024 | 0.000057 | 0.00000200 | 3.64% | 0.000055 | 0.000058 | 0.000055 | 212.00 |
| 15 Abr 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000057 | 0.000058 | 0.000055 | 0.00 |
| 14 Abr 2024 | 0.000057 | 0.00000500 | 9.56% | 0.000056 | 0.000058 | 0.000055 | 0.00 |
| 13 Abr 2024 | 0.000052 | -0.00000800 | -13.37% | 0.00006 | 0.00006 | 0.000052 | 1.00 |
| 12 Abr 2024 | 0.00006 | -0.00000500 | -7.66% | 0.000065 | 0.000066 | 0.000056 | 315.00 |
| 11 Abr 2024 | 0.000065 | 0.00000048 | 0.74% | 0.000065 | 0.000066 | 0.000064 | 0.00 |
| 10 Abr 2024 | 0.000065 | -0.00000200 | -3.01% | 0.000065 | 0.000065 | 0.000064 | 0.00 |
| 09 Abr 2024 | 0.000066 | 0.00000045 | 0.68% | 0.000066 | 0.000067 | 0.000066 | 0.00 |
| 08 Abr 2024 | 0.000066 | -0.00000300 | -4.35% | 0.000068 | 0.000068 | 0.000066 | 0.00 |
| 07 Abr 2024 | 0.000069 | -0.00000014 | -0.20% | 0.00007 | 0.00007 | 0.000069 | 0.00 |
| 06 Abr 2024 | 0.000069 | 0.00000013 | 0.19% | 0.00007 | 0.00007 | 0.000069 | 11.00 |
| 05 Abr 2024 | 0.000069 | -0.00000200 | -2.82% | 0.00007 | 0.00007 | 0.000069 | 0.00 |
| 04 Abr 2024 | 0.000071 | 0.00000200 | 2.89% | 0.00007 | 0.000072 | 0.00007 | 0.00 |
| 03 Abr 2024 | 0.000069 | -0.00000300 | -4.18% | 0.000071 | 0.000073 | 0.000069 | 0.00 |
| 02 Abr 2024 | 0.000072 | 0.00000021 | 0.29% | 0.000071 | 0.000073 | 0.000071 | 0.00 |
| 01 Abr 2024 | 0.000072 | -0.00000100 | -1.37% | 0.000073 | 0.000073 | 0.000071 | 0.00 |
| 31 Mar 2024 | 0.000073 | -0.00000100 | -1.35% | 0.000074 | 0.000074 | 0.000073 | 0.00 |
| 30 Mar 2024 | 0.000074 | -0.00000100 | -1.32% | 0.000077 | 0.000077 | 0.000074 | 0.00 |
| 29 Mar 2024 | 0.000075 | -0.00000100 | -1.31% | 0.000077 | 0.00008 | 0.000075 | 0.00 |
| 28 Mar 2024 | 0.000077 | -0.00000041 | -0.53% | 0.000076 | 0.000077 | 0.000075 | 0.00 |
| 27 Mar 2024 | 0.000077 | -0.00000060 | -0.77% | 0.000078 | 0.00008 | 0.000077 | 0.00 |
| 26 Mar 2024 | 0.000078 | 0.00000300 | 4.01% | 0.000076 | 0.000078 | 0.000076 | 0.00 |
| 25 Mar 2024 | 0.000075 | 0.00000037 | 0.50% | 0.000075 | 0.000075 | 0.000074 | 0.00 |
| 24 Mar 2024 | 0.000075 | 0.00000035 | 0.47% | 0.000075 | 0.000076 | 0.000075 | 0.00 |
| 23 Mar 2024 | 0.000074 | 0.00000200 | 2.77% | 0.000073 | 0.000075 | 0.000072 | 0.00 |
| 22 Mar 2024 | 0.000072 | 0.00000100 | 1.41% | 0.000071 | 0.000072 | 0.000071 | 0.00 |
| 21 Mar 2024 | 0.000071 | 0.00000038 | 0.54% | 0.000071 | 0.000072 | 0.000071 | 0.00 |
| 20 Mar 2024 | 0.000071 | -0.00000200 | -2.76% | 0.000073 | 0.000074 | 0.00007 | 1.00 |
| 19 Mar 2024 | 0.000072 | 0.00000100 | 1.40% | 0.000071 | 0.000078 | 0.000067 | 1.00 |
| 18 Mar 2024 | 0.000071 | -0.00000500 | -6.56% | 0.000074 | 0.000075 | 0.000071 | 0.00 |
| 17 Mar 2024 | 0.000076 | 0.00000046 | 0.61% | 0.000076 | 0.000076 | 0.000074 | 0.00 |
| 16 Mar 2024 | 0.000076 | -0.00000400 | -5.02% | 0.000079 | 0.000082 | 0.000074 | 0.00 |
| 15 Mar 2024 | 0.00008 | 0.00000048 | 0.61% | 0.000082 | 0.000082 | 0.000077 | 3.00 |
| 14 Mar 2024 | 0.000079 | -0.00000028 | -0.35% | 0.00008 | 0.00008 | 0.000078 | 0.00 |
| 13 Mar 2024 | 0.00008 | -0.00000095 | -1.18% | 0.000079 | 0.000082 | 0.000076 | 1.00 |
| 12 Mar 2024 | 0.00008 | 0.00000800 | 11.11% | 0.000072 | 0.00008 | 0.00007 | 8.00 |
| 11 Mar 2024 | 0.000072 | 0.00000500 | 7.41% | 0.000068 | 0.000074 | 0.000067 | 1.00 |
| 10 Mar 2024 | 0.000067 | -0.00000200 | -2.88% | 0.000068 | 0.000068 | 0.000067 | 0.00 |
| 09 Mar 2024 | 0.000069 | 0.00000027 | 0.39% | 0.00007 | 0.000071 | 0.000068 | 0.00 |
| 08 Mar 2024 | 0.000069 | -0.00000300 | -4.15% | 0.000072 | 0.000072 | 0.000067 | 0.00 |
| 07 Mar 2024 | 0.000072 | 0.00000600 | 8.98% | 0.000068 | 0.000073 | 0.000068 | 1.00 |
| 06 Mar 2024 | 0.000067 | 0.00000200 | 3.08% | 0.000064 | 0.000067 | 0.000061 | 1.00 |
| 05 Mar 2024 | 0.000065 | -0.00000400 | -5.78% | 0.000069 | 0.000069 | 0.000062 | 1.00 |
| 04 Mar 2024 | 0.000069 | -0.00000300 | -4.13% | 0.000073 | 0.000075 | 0.000069 | 128.00 |
| 03 Mar 2024 | 0.000073 | 0.00000063 | 0.88% | 0.000071 | 0.000075 | 0.000068 | 0.00 |
| 02 Mar 2024 | 0.000072 | 0.00000700 | 10.76% | 0.000067 | 0.000072 | 0.000066 | 0.00 |
| 01 Mar 2024 | 0.000065 | 0.00000300 | 4.81% | 0.000064 | 0.000065 | 0.000063 | 0.00 |
| 29 Feb 2024 | 0.000062 | -0.00000075 | -1.19% | 0.000062 | 0.000066 | 0.000061 | 0.00 |
| 28 Feb 2024 | 0.000063 | -0.00000100 | -1.55% | 0.000065 | 0.000066 | 0.000057 | 0.00 |
| 27 Feb 2024 | 0.000065 | -0.00000200 | -3.01% | 0.000065 | 0.000065 | 0.000063 | 0.00 |
| 26 Feb 2024 | 0.000067 | 0.00 | 0.00% | 0.000067 | 0.000067 | 0.000065 | 0.00 |
| 25 Feb 2024 | 0.000067 | 0.00000064 | 0.97% | 0.000066 | 0.000069 | 0.000065 | 0.00 |
| 24 Feb 2024 | 0.000066 | 0.00000300 | 4.74% | 0.000063 | 0.000066 | 0.000063 | 0.00 |
| 23 Feb 2024 | 0.000063 | -0.00000081 | -1.26% | 0.000063 | 0.000064 | 0.000063 | 0.00 |
| 22 Feb 2024 | 0.000064 | 0.00000032 | 0.50% | 0.000064 | 0.000065 | 0.000063 | 0.00 |
| 21 Feb 2024 | 0.000064 | -0.00000200 | -3.02% | 0.000065 | 0.000065 | 0.000063 | 0.00 |
| 20 Feb 2024 | 0.000066 | -0.00000300 | -4.35% | 0.000068 | 0.000069 | 0.000066 | 200.00 |
| 19 Feb 2024 | 0.000069 | 0.00000015 | 0.22% | 0.000069 | 0.000069 | 0.000067 | 1.00 |
| 18 Feb 2024 | 0.000069 | 0.00000100 | 1.49% | 0.000069 | 0.000069 | 0.000069 | 109.00 |
| 17 Feb 2024 | 0.000067 | -0.00000200 | -2.88% | 0.000069 | 0.000069 | 0.000067 | 0.00 |
