Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AQMS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.451 | -0.0027 | -0.60% | 0.47 | 0.4711 | 0.4314 | 328,206 |
| 09 May 2024 | 0.4537 | -0.0044 | -0.96% | 0.4625 | 0.4697 | 0.42 | 469,774 |
| 08 May 2024 | 0.4581 | -0.0319 | -6.51% | 0.4973 | 0.522 | 0.452 | 482,944 |
| 07 May 2024 | 0.49 | -0.0113 | -2.25% | 0.52 | 0.5384 | 0.49 | 271,981 |
| 06 May 2024 | 0.5013 | 0.0333 | 7.12% | 0.471 | 0.528465 | 0.47 | 407,857 |
| 03 May 2024 | 0.468 | 0.0029 | 0.62% | 0.4772 | 0.50 | 0.468 | 146,287 |
| 02 May 2024 | 0.4651 | -0.0009 | -0.19% | 0.468 | 0.4798 | 0.4651 | 191,861 |
| 01 May 2024 | 0.466 | -0.003 | -0.64% | 0.4656 | 0.4912 | 0.4656 | 187,160 |
| 30 Abr 2024 | 0.469 | -0.0308 | -6.16% | 0.49 | 0.5099 | 0.46 | 402,617 |
| 29 Abr 2024 | 0.4998 | 0.002 | 0.40% | 0.4924 | 0.529 | 0.4901 | 194,367 |
| 26 Abr 2024 | 0.4978 | -0.0097 | -1.91% | 0.5225 | 0.57 | 0.49 | 276,318 |
| 25 Abr 2024 | 0.5075 | 0.0254 | 5.27% | 0.4875 | 0.5112 | 0.4801 | 101,087 |
| 24 Abr 2024 | 0.4821 | -0.0359 | -6.93% | 0.5025 | 0.532 | 0.466 | 364,899 |
| 23 Abr 2024 | 0.518 | 0.029 | 5.93% | 0.49 | 0.5373 | 0.489 | 249,054 |
| 22 Abr 2024 | 0.489 | -0.001 | -0.20% | 0.5091 | 0.5091 | 0.4691 | 290,994 |
| 19 Abr 2024 | 0.49 | -0.011 | -2.20% | 0.50 | 0.519799 | 0.487 | 118,129 |
| 18 Abr 2024 | 0.501 | -0.0012 | -0.24% | 0.50 | 0.52 | 0.497 | 68,209 |
| 17 Abr 2024 | 0.5022 | -0.0078 | -1.53% | 0.51 | 0.5299 | 0.49 | 194,982 |
| 16 Abr 2024 | 0.51 | -0.04 | -7.27% | 0.53 | 0.535 | 0.501 | 188,331 |
| 15 Abr 2024 | 0.55 | -0.0046 | -0.83% | 0.5619 | 0.579 | 0.54 | 187,242 |
| 12 Abr 2024 | 0.5546 | 0.0035 | 0.64% | 0.56 | 0.5904 | 0.55 | 274,745 |
| 11 Abr 2024 | 0.5511 | 0.0003 | 0.05% | 0.567 | 0.58 | 0.54 | 237,168 |
| 10 Abr 2024 | 0.5508 | -0.0446 | -7.49% | 0.60 | 0.609 | 0.52 | 381,188 |
| 09 Abr 2024 | 0.5954 | -0.0199 | -3.23% | 0.616 | 0.6215 | 0.59 | 202,114 |
| 08 Abr 2024 | 0.6153 | -0.0607 | -8.98% | 0.6845 | 0.6845 | 0.61 | 456,988 |
| 05 Abr 2024 | 0.676 | 0.0589 | 9.54% | 0.62 | 0.6888 | 0.6043 | 306,867 |
| 04 Abr 2024 | 0.6171 | 0.0063 | 1.03% | 0.61 | 0.6464 | 0.60 | 216,446 |
| 03 Abr 2024 | 0.6108 | -0.0517 | -7.80% | 0.67 | 0.67 | 0.59 | 589,684 |
| 02 Abr 2024 | 0.6625 | -0.0447 | -6.32% | 0.6965 | 0.705 | 0.655 | 588,320 |
| 01 Abr 2024 | 0.7072 | 0.1692 | 31.45% | 0.555 | 0.7072 | 0.546101 | 1,377,578 |
| 28 Mar 2024 | 0.538 | 0.015 | 2.87% | 0.50 | 0.551 | 0.4999 | 980,047 |
| 27 Mar 2024 | 0.523 | -0.009 | -1.69% | 0.523 | 0.5599 | 0.5184 | 833,038 |
| 26 Mar 2024 | 0.532 | 0.0649 | 13.89% | 0.476 | 0.5383 | 0.4678 | 1,689,539 |
| 25 Mar 2024 | 0.4671 | -0.0094 | -1.97% | 0.47 | 0.476 | 0.4643 | 367,839 |
| 22 Mar 2024 | 0.4765 | -0.0055 | -1.14% | 0.48 | 0.5005 | 0.471 | 277,828 |
| 21 Mar 2024 | 0.482 | 0.007 | 1.47% | 0.481 | 0.4829 | 0.48 | 284,651 |
| 20 Mar 2024 | 0.475 | 0.0021 | 0.44% | 0.479 | 0.48 | 0.47 | 307,948 |
| 19 Mar 2024 | 0.4729 | -0.0001 | -0.02% | 0.4711 | 0.484 | 0.47 | 464,486 |
| 18 Mar 2024 | 0.473 | -0.017 | -3.47% | 0.496 | 0.496 | 0.473 | 408,589 |
| 15 Mar 2024 | 0.49 | 0.001 | 0.20% | 0.499 | 0.5005 | 0.4871 | 520,982 |
| 14 Mar 2024 | 0.489 | -0.0021 | -0.43% | 0.49 | 0.502 | 0.482 | 362,696 |
| 13 Mar 2024 | 0.4911 | 0.0011 | 0.22% | 0.50 | 0.53 | 0.49 | 629,070 |
| 12 Mar 2024 | 0.49 | -0.001 | -0.20% | 0.4877 | 0.507 | 0.4825 | 330,449 |
| 11 Mar 2024 | 0.491 | -0.022 | -4.29% | 0.5051 | 0.5051 | 0.47 | 305,110 |
| 08 Mar 2024 | 0.513 | -0.01 | -1.91% | 0.52 | 0.5278 | 0.5049 | 701,479 |
| 07 Mar 2024 | 0.523 | -0.0236 | -4.32% | 0.5466 | 0.559 | 0.52 | 276,442 |
| 06 Mar 2024 | 0.5466 | 0.0266 | 5.12% | 0.535 | 0.56 | 0.5122 | 816,106 |
| 05 Mar 2024 | 0.52 | 0.0402 | 8.38% | 0.4711 | 0.5407 | 0.463 | 834,389 |
| 04 Mar 2024 | 0.4798 | -0.0107 | -2.18% | 0.50 | 0.5035 | 0.471 | 402,678 |
| 01 Mar 2024 | 0.4905 | 0.0115 | 2.40% | 0.49 | 0.505 | 0.48 | 311,947 |
| 29 Feb 2024 | 0.479 | -0.00745 | -1.53% | 0.49 | 0.5105 | 0.47 | 484,075 |
| 28 Feb 2024 | 0.48645 | 0.00645 | 1.34% | 0.50 | 0.51 | 0.48645 | 285,096 |
| 27 Feb 2024 | 0.48 | 0.0023 | 0.48% | 0.475 | 0.50 | 0.4675 | 469,090 |
| 26 Feb 2024 | 0.4777 | -0.0207 | -4.15% | 0.505 | 0.505 | 0.47 | 508,854 |
| 23 Feb 2024 | 0.4984 | -0.0082 | -1.62% | 0.52 | 0.52 | 0.491 | 255,350 |
| 22 Feb 2024 | 0.5066 | -0.0189 | -3.60% | 0.5254 | 0.541 | 0.4841 | 553,251 |
| 21 Feb 2024 | 0.5255 | -0.0214 | -3.91% | 0.549 | 0.5775 | 0.516 | 353,548 |
| 20 Feb 2024 | 0.5469 | -0.0261 | -4.55% | 0.57 | 0.5715 | 0.54 | 433,158 |
| 16 Feb 2024 | 0.573 | -0.007 | -1.21% | 0.5885 | 0.5885 | 0.57 | 124,242 |
| 15 Feb 2024 | 0.58 | -0.0015 | -0.26% | 0.5775 | 0.5959 | 0.5699 | 304,116 |
| 14 Feb 2024 | 0.5815 | 0.0204 | 3.64% | 0.5891 | 0.5987 | 0.5651 | 281,572 |
| 13 Feb 2024 | 0.5611 | -0.0289 | -4.90% | 0.5803 | 0.596 | 0.561 | 250,743 |
