Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ATAI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2.05 | 0.04 | 1.99% | 2.00 | 2.065 | 1.975 | 333,243 |
| 08 May 2024 | 2.01 | -0.04 | -1.95% | 2.05 | 2.0892 | 2.00 | 345,672 |
| 07 May 2024 | 2.05 | -0.07 | -3.30% | 2.10 | 2.1402 | 2.01 | 731,646 |
| 06 May 2024 | 2.12 | 0.07 | 3.41% | 2.10 | 2.16 | 2.07 | 477,497 |
| 03 May 2024 | 2.05 | -0.08 | -3.76% | 2.16 | 2.285 | 2.02 | 1,176,353 |
| 02 May 2024 | 2.13 | 0.08 | 3.90% | 2.09 | 2.18 | 2.055 | 857,155 |
| 01 May 2024 | 2.05 | 0.07 | 3.54% | 1.94 | 2.10 | 1.94 | 980,789 |
| 30 Abr 2024 | 1.98 | 0.01 | 0.51% | 1.95 | 2.05 | 1.90 | 934,763 |
| 29 Abr 2024 | 1.97 | 0.04 | 2.07% | 1.89 | 2.05 | 1.88 | 1,149,603 |
| 26 Abr 2024 | 1.93 | 0.09 | 4.89% | 1.85 | 1.9425 | 1.825 | 875,398 |
| 25 Abr 2024 | 1.84 | -0.03 | -1.60% | 1.87 | 1.92 | 1.81 | 821,904 |
| 24 Abr 2024 | 1.87 | -0.10 | -5.08% | 1.96 | 1.96 | 1.845 | 842,714 |
| 23 Abr 2024 | 1.97 | 0.10 | 5.35% | 1.87 | 2.07 | 1.87 | 1,199,923 |
| 22 Abr 2024 | 1.87 | 0.02 | 1.08% | 1.88 | 1.90 | 1.80 | 1,048,127 |
| 19 Abr 2024 | 1.85 | -0.06 | -3.14% | 1.92 | 1.98 | 1.84 | 944,114 |
| 18 Abr 2024 | 1.91 | -0.07 | -3.54% | 2.05 | 2.05 | 1.91 | 1,016,523 |
| 17 Abr 2024 | 1.98 | -0.17 | -7.91% | 2.18 | 2.20 | 1.98 | 1,472,029 |
| 16 Abr 2024 | 2.15 | 0.08 | 3.86% | 2.07 | 2.205 | 2.0401 | 1,211,463 |
| 15 Abr 2024 | 2.07 | -0.23 | -10.00% | 2.28 | 2.37 | 2.07 | 1,748,326 |
| 12 Abr 2024 | 2.30 | -0.17 | -6.88% | 2.44 | 2.55 | 2.22 | 1,630,821 |
| 11 Abr 2024 | 2.47 | 0.04 | 1.65% | 2.45 | 2.50 | 2.37 | 1,965,832 |
| 10 Abr 2024 | 2.43 | 0.04 | 1.67% | 2.30 | 2.4976 | 2.26 | 2,483,401 |
| 09 Abr 2024 | 2.39 | -0.21 | -8.08% | 2.48 | 2.585 | 2.38 | 2,597,221 |
| 08 Abr 2024 | 2.60 | 0.15 | 6.12% | 2.49 | 2.64 | 2.4109 | 3,352,785 |
| 05 Abr 2024 | 2.45 | -0.06 | -2.39% | 2.45 | 2.5492 | 2.32 | 2,523,152 |
| 04 Abr 2024 | 2.51 | 0.12 | 5.02% | 2.44 | 2.85 | 2.38 | 8,152,744 |
| 03 Abr 2024 | 2.39 | 0.52 | 27.81% | 1.95 | 2.48 | 1.83 | 9,937,036 |
| 02 Abr 2024 | 1.87 | 0.01 | 0.54% | 1.82 | 1.88 | 1.77 | 927,905 |
| 01 Abr 2024 | 1.86 | -0.11 | -5.58% | 1.97 | 1.97 | 1.76 | 2,050,355 |
| 28 Mar 2024 | 1.97 | 0.18 | 10.06% | 1.805 | 2.04 | 1.80 | 2,949,719 |
| 27 Mar 2024 | 1.79 | 0.06 | 3.47% | 1.80 | 1.83 | 1.68 | 1,338,763 |
| 26 Mar 2024 | 1.73 | 0.07 | 4.22% | 1.70 | 1.76 | 1.67 | 883,477 |
| 25 Mar 2024 | 1.66 | 0.03 | 1.84% | 1.62 | 1.715 | 1.6101 | 1,174,060 |
| 22 Mar 2024 | 1.63 | -0.04 | -2.40% | 1.65 | 1.6698 | 1.60 | 897,279 |
| 21 Mar 2024 | 1.67 | -0.03 | -1.76% | 1.72 | 1.72 | 1.62 | 1,086,548 |
| 20 Mar 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.70 | 1.58 | 1,614,669 |
| 19 Mar 2024 | 1.67 | 0.00 | 0.00% | 1.70 | 1.73 | 1.64 | 879,404 |
| 18 Mar 2024 | 1.67 | -0.10 | -5.65% | 1.79 | 1.79 | 1.61 | 1,589,695 |
| 15 Mar 2024 | 1.77 | 0.09 | 5.36% | 1.70 | 1.80 | 1.70 | 940,411 |
| 14 Mar 2024 | 1.68 | -0.16 | -8.70% | 1.87 | 1.87 | 1.64 | 2,992,900 |
| 13 Mar 2024 | 1.84 | -0.07 | -3.66% | 1.90 | 1.975 | 1.82 | 1,919,713 |
| 12 Mar 2024 | 1.91 | -0.11 | -5.45% | 2.05 | 2.05 | 1.84 | 1,833,573 |
| 11 Mar 2024 | 2.02 | -0.08 | -3.81% | 2.18 | 2.20 | 2.00 | 1,223,945 |
| 08 Mar 2024 | 2.10 | -0.09 | -4.11% | 2.23 | 2.315 | 2.085 | 2,034,394 |
| 07 Mar 2024 | 2.19 | 0.20 | 10.05% | 2.09 | 2.30 | 2.00 | 5,517,740 |
| 06 Mar 2024 | 1.99 | -0.02 | -1.00% | 2.09 | 2.09 | 1.90 | 1,070,359 |
| 05 Mar 2024 | 2.01 | -0.08 | -3.83% | 2.12 | 2.12 | 2.01 | 741,298 |
| 04 Mar 2024 | 2.09 | -0.04 | -1.88% | 2.19 | 2.19 | 2.07 | 1,308,532 |
| 01 Mar 2024 | 2.13 | 0.19 | 9.79% | 1.94 | 2.185 | 1.92 | 1,718,716 |
| 29 Feb 2024 | 1.94 | -0.02 | -1.02% | 2.00 | 2.04 | 1.9106 | 892,587 |
| 28 Feb 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.0799 | 1.94 | 1,462,737 |
| 27 Feb 2024 | 2.00 | 0.10 | 5.26% | 1.92 | 2.02 | 1.91 | 1,027,735 |
| 26 Feb 2024 | 1.90 | 0.08 | 4.40% | 1.81 | 1.95 | 1.81 | 606,740 |
| 23 Feb 2024 | 1.82 | -0.01 | -0.55% | 1.83 | 1.885 | 1.82 | 634,905 |
| 22 Feb 2024 | 1.83 | -0.05 | -2.66% | 1.88 | 1.93 | 1.815 | 997,971 |
| 21 Feb 2024 | 1.88 | -0.13 | -6.47% | 2.02 | 2.02 | 1.87 | 1,068,591 |
| 20 Feb 2024 | 2.01 | 0.17 | 9.24% | 1.85 | 2.05 | 1.84 | 2,837,361 |
| 16 Feb 2024 | 1.84 | 0.04 | 2.22% | 1.79 | 1.88 | 1.775 | 1,156,369 |
| 15 Feb 2024 | 1.80 | 0.03 | 1.69% | 1.78 | 1.83 | 1.73 | 707,528 |
| 14 Feb 2024 | 1.77 | 0.03 | 1.72% | 1.76 | 1.79 | 1.72 | 851,292 |
| 13 Feb 2024 | 1.74 | -0.14 | -7.45% | 1.78 | 1.84 | 1.73 | 1,025,883 |
| 12 Feb 2024 | 1.88 | 0.15 | 8.67% | 1.76 | 1.93 | 1.72 | 1,509,269 |
