Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AKAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0916 | -0.0014 | -1.51% | 0.093 | 0.0996 | 0.0851 | 43,076,721 |
| 21 May 2024 | 0.093 | -0.0407 | -30.44% | 0.1062 | 0.1089 | 0.0904 | 43,829,057 |
| 20 May 2024 | 0.1337 | -0.0389 | -22.54% | 0.148 | 0.148 | 0.1101 | 77,044,015 |
| 17 May 2024 | 0.1726 | 0.0401 | 30.26% | 0.3168 | 0.594 | 0.156 | 561,741,567 |
| 16 May 2024 | 0.1325 | 0.0285 | 27.40% | 0.1017 | 0.17159 | 0.0986 | 87,626,134 |
| 15 May 2024 | 0.104 | 0.016 | 18.18% | 0.0882 | 0.1057 | 0.0882 | 15,598,244 |
| 14 May 2024 | 0.088 | -0.0046 | -4.97% | 0.091 | 0.097 | 0.085 | 7,778,356 |
| 13 May 2024 | 0.0926 | -0.0056 | -5.70% | 0.0937 | 0.0977 | 0.0906 | 6,768,273 |
| 10 May 2024 | 0.0982 | 0.0067 | 7.32% | 0.09 | 0.102001 | 0.086 | 13,514,040 |
| 09 May 2024 | 0.0915 | 0.0024 | 2.69% | 0.0909 | 0.0987 | 0.089 | 4,819,285 |
| 08 May 2024 | 0.0891 | -0.0014 | -1.55% | 0.09 | 0.092 | 0.089 | 3,869,448 |
| 07 May 2024 | 0.0905 | -0.0005 | -0.55% | 0.086 | 0.094 | 0.086 | 5,770,460 |
| 06 May 2024 | 0.091 | 0.0005 | 0.55% | 0.0939 | 0.0939 | 0.088 | 8,631,171 |
| 03 May 2024 | 0.0905 | -0.0064 | -6.60% | 0.0933 | 0.097 | 0.0895 | 12,441,972 |
| 02 May 2024 | 0.0969 | -0.0197 | -16.90% | 0.1044 | 0.115 | 0.094 | 19,254,029 |
| 01 May 2024 | 0.1166 | 0.0236 | 25.38% | 0.1397 | 0.1475 | 0.1077 | 180,377,621 |
| 30 Abr 2024 | 0.093 | 0.003 | 3.33% | 0.0882 | 0.113 | 0.0853 | 29,937,746 |
| 29 Abr 2024 | 0.09 | -0.013 | -12.62% | 0.1221 | 0.123 | 0.0894 | 45,213,058 |
| 26 Abr 2024 | 0.103 | 0.0115 | 12.57% | 0.09 | 0.105 | 0.089 | 3,391,304 |
| 25 Abr 2024 | 0.0915 | 0.0018 | 2.01% | 0.09 | 0.0919 | 0.0855 | 1,526,829 |
| 24 Abr 2024 | 0.0897 | -0.0022 | -2.39% | 0.0904 | 0.0918 | 0.0882 | 1,796,772 |
| 23 Abr 2024 | 0.0919 | 0.0006 | 0.66% | 0.092 | 0.0965 | 0.0888 | 2,844,284 |
| 22 Abr 2024 | 0.0913 | -0.0031 | -3.28% | 0.1045 | 0.1091 | 0.0903 | 7,286,404 |
| 19 Abr 2024 | 0.0944 | 0.0003 | 0.32% | 0.093 | 0.11 | 0.09295 | 4,487,524 |
| 18 Abr 2024 | 0.0941 | -0.0104 | -9.95% | 0.098 | 0.102 | 0.0911 | 3,722,767 |
| 17 Abr 2024 | 0.1045 | 0.0025 | 2.45% | 0.10 | 0.109 | 0.0981 | 4,144,635 |
| 16 Abr 2024 | 0.102 | -0.011 | -9.73% | 0.11 | 0.112899 | 0.0961 | 7,035,472 |
| 15 Abr 2024 | 0.113 | -0.0414 | -26.81% | 0.159 | 0.17 | 0.111 | 14,959,130 |
| 12 Abr 2024 | 0.1544 | 0.0034 | 2.25% | 0.1775 | 0.188 | 0.15 | 18,194,674 |
| 11 Abr 2024 | 0.151 | 0.0314 | 26.25% | 0.1198 | 0.18 | 0.1208 | 49,188,830 |
| 10 Abr 2024 | 0.1196 | -0.0011 | -0.91% | 0.1207 | 0.1274 | 0.1155 | 2,103,592 |
| 09 Abr 2024 | 0.1207 | 0.0006 | 0.50% | 0.116 | 0.1291 | 0.114 | 2,935,845 |
| 08 Abr 2024 | 0.1201 | -0.0024 | -1.96% | 0.1223 | 0.13 | 0.1195 | 1,899,175 |
| 05 Abr 2024 | 0.1225 | 0.0022 | 1.83% | 0.123 | 0.125 | 0.115 | 1,894,347 |
| 04 Abr 2024 | 0.1203 | -0.0062 | -4.90% | 0.1122 | 0.13 | 0.1122 | 3,397,338 |
| 03 Abr 2024 | 0.1265 | -0.0011 | -0.86% | 0.1282 | 0.135 | 0.1116 | 4,872,285 |
| 02 Abr 2024 | 0.1276 | -0.02 | -13.55% | 0.1394 | 0.1394 | 0.1151 | 4,800,220 |
| 01 Abr 2024 | 0.1476 | 0.031 | 26.59% | 0.13 | 0.15 | 0.112 | 10,350,396 |
| 28 Mar 2024 | 0.1166 | -0.0483 | -29.29% | 0.25 | 0.27 | 0.104 | 79,799,567 |
| 27 Mar 2024 | 0.1649 | 0.0003 | 0.18% | 0.15 | 0.17 | 0.15 | 1,239,274 |
| 26 Mar 2024 | 0.1646 | -0.0004 | -0.24% | 0.15 | 0.1984 | 0.15 | 2,047,782 |
| 25 Mar 2024 | 0.165 | -0.0785 | -32.24% | 0.165 | 0.1662 | 0.142 | 2,869,124 |
| 22 Mar 2024 | 0.2435 | 0.0345 | 16.51% | 0.225 | 0.25 | 0.205 | 2,713,229 |
| 21 Mar 2024 | 0.209 | 0.0051 | 2.50% | 0.209 | 0.2171 | 0.195 | 504,921 |
| 20 Mar 2024 | 0.2039 | 0.02545 | 14.26% | 0.185 | 0.23 | 0.176 | 2,223,122 |
| 19 Mar 2024 | 0.17845 | 0.00475 | 2.73% | 0.17 | 0.185 | 0.165 | 553,274 |
| 18 Mar 2024 | 0.1737 | 0.0037 | 2.18% | 0.16 | 0.1979 | 0.153101 | 1,655,979 |
| 15 Mar 2024 | 0.17 | 0.0131 | 8.35% | 0.1553 | 0.18 | 0.1511 | 737,699 |
| 14 Mar 2024 | 0.1569 | -0.0072 | -4.39% | 0.1653 | 0.1665 | 0.15 | 233,655 |
| 13 Mar 2024 | 0.1641 | 0.0019 | 1.17% | 0.16 | 0.165 | 0.151 | 257,688 |
| 12 Mar 2024 | 0.1622 | -0.0215 | -11.70% | 0.177 | 0.181823 | 0.1601 | 327,155 |
| 11 Mar 2024 | 0.1837 | 0.0042 | 2.34% | 0.17 | 0.19 | 0.17 | 203,618 |
| 08 Mar 2024 | 0.1795 | 0.0026 | 1.47% | 0.179 | 0.1863 | 0.17 | 368,456 |
| 07 Mar 2024 | 0.1769 | -0.0041 | -2.27% | 0.178 | 0.1838 | 0.1717 | 183,263 |
| 06 Mar 2024 | 0.181 | -0.014 | -7.18% | 0.202 | 0.202 | 0.175 | 992,674 |
| 05 Mar 2024 | 0.195 | -0.01595 | -7.56% | 0.2116 | 0.25 | 0.1941 | 1,191,907 |
| 04 Mar 2024 | 0.210949 | -0.00905 | -4.11% | 0.2197 | 0.2197 | 0.2056 | 581,147 |
| 01 Mar 2024 | 0.22 | -0.0368 | -14.33% | 0.30 | 0.305 | 0.2056 | 8,320,739 |
| 29 Feb 2024 | 0.2568 | -0.0097 | -3.64% | 0.2756 | 0.2888 | 0.251 | 2,004,852 |
| 28 Feb 2024 | 0.2665 | -0.014 | -4.99% | 0.27 | 0.299899 | 0.2605 | 163,885 |
| 27 Feb 2024 | 0.2805 | -0.0098 | -3.38% | 0.295 | 0.30 | 0.2772 | 71,724 |
| 26 Feb 2024 | 0.2903 | -0.0023 | -0.79% | 0.2931 | 0.31 | 0.28 | 177,325 |
| 23 Feb 2024 | 0.2926 | -0.0059 | -1.98% | 0.299 | 0.315 | 0.2925 | 71,712 |
