Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 22.95 | 0.16 | 0.70% | 22.89 | 22.99 | 22.74 | 159,453 |
| 16 May 2024 | 22.79 | 0.17 | 0.75% | 22.58 | 22.81 | 22.50 | 365,953 |
| 15 May 2024 | 22.62 | 0.03 | 0.13% | 22.96 | 23.02 | 22.58 | 152,665 |
| 14 May 2024 | 22.59 | 0.33 | 1.48% | 22.50 | 22.66 | 22.365 | 252,040 |
| 13 May 2024 | 22.26 | 0.31 | 1.41% | 22.11 | 22.33 | 22.06 | 291,230 |
| 10 May 2024 | 21.95 | -0.25 | -1.13% | 22.20 | 22.27 | 21.8494 | 133,391 |
| 09 May 2024 | 22.20 | 0.12 | 0.54% | 22.19 | 22.305 | 22.06 | 152,414 |
| 08 May 2024 | 22.08 | 0.05 | 0.23% | 21.84 | 22.085 | 21.75 | 270,191 |
| 07 May 2024 | 22.03 | 0.30 | 1.38% | 21.82 | 22.25 | 21.82 | 352,193 |
| 06 May 2024 | 21.73 | 0.22 | 1.02% | 21.70 | 21.79 | 21.58 | 174,674 |
| 03 May 2024 | 21.51 | -0.05 | -0.23% | 21.92 | 22.08 | 21.24 | 248,158 |
| 02 May 2024 | 21.56 | 0.11 | 0.51% | 21.72 | 21.81 | 21.23 | 313,975 |
| 01 May 2024 | 21.45 | 0.10 | 0.47% | 21.13 | 22.005 | 21.03 | 330,243 |
| 30 Abr 2024 | 21.35 | -0.37 | -1.70% | 21.50 | 21.69 | 21.33 | 217,759 |
| 29 Abr 2024 | 21.72 | 0.49 | 2.31% | 21.42 | 21.75 | 21.42 | 193,545 |
| 26 Abr 2024 | 21.23 | -0.01 | -0.05% | 21.33 | 21.57 | 21.21 | 189,100 |
| 25 Abr 2024 | 21.24 | -0.05 | -0.23% | 21.03 | 21.35 | 20.94 | 254,774 |
| 24 Abr 2024 | 21.29 | -0.33 | -1.53% | 21.43 | 21.43 | 21.135 | 249,616 |
| 23 Abr 2024 | 21.62 | 0.34 | 1.60% | 21.38 | 21.86 | 21.38 | 195,177 |
| 22 Abr 2024 | 21.28 | 0.29 | 1.38% | 20.98 | 21.41 | 20.91 | 232,488 |
| 19 Abr 2024 | 20.99 | 0.43 | 2.09% | 20.48 | 21.03 | 20.46 | 263,022 |
| 18 Abr 2024 | 20.56 | 0.10 | 0.49% | 20.59 | 20.82 | 20.40 | 257,002 |
| 17 Abr 2024 | 20.46 | 0.10 | 0.49% | 20.43 | 20.63 | 20.31 | 213,831 |
| 16 Abr 2024 | 20.36 | -0.17 | -0.83% | 20.049 | 20.62 | 20.03 | 319,890 |
| 15 Abr 2024 | 20.53 | -0.24 | -1.16% | 20.86 | 20.93 | 20.33 | 202,173 |
| 12 Abr 2024 | 20.77 | -0.27 | -1.28% | 21.04 | 21.04 | 20.645 | 291,276 |
| 11 Abr 2024 | 21.04 | 0.23 | 1.11% | 20.85 | 21.07 | 20.68 | 282,665 |
| 10 Abr 2024 | 20.81 | -1.46 | -6.56% | 21.50 | 21.53 | 20.64 | 355,011 |
| 09 Abr 2024 | 22.27 | 0.85 | 3.97% | 21.46 | 22.28 | 21.35 | 335,053 |
| 08 Abr 2024 | 21.42 | 0.65 | 3.13% | 20.91 | 21.43 | 20.90 | 207,754 |
| 05 Abr 2024 | 20.77 | -0.09 | -0.43% | 20.74 | 20.87 | 20.63 | 133,466 |
| 04 Abr 2024 | 20.86 | -0.27 | -1.28% | 21.37 | 21.47 | 20.79 | 196,573 |
| 03 Abr 2024 | 21.13 | 0.03 | 0.14% | 20.89 | 21.15 | 20.8892 | 176,419 |
| 02 Abr 2024 | 21.10 | -0.02 | -0.09% | 20.875 | 21.18 | 20.875 | 318,292 |
| 01 Abr 2024 | 21.12 | -0.79 | -3.61% | 21.84 | 21.84 | 21.10 | 253,327 |
| 28 Mar 2024 | 21.91 | 0.27 | 1.25% | 21.75 | 22.04 | 21.73 | 175,346 |
| 27 Mar 2024 | 21.64 | 0.55 | 2.61% | 21.30 | 21.68 | 21.30 | 206,205 |
| 26 Mar 2024 | 21.09 | -0.25 | -1.17% | 21.41 | 21.50 | 21.07 | 226,497 |
| 25 Mar 2024 | 21.34 | 0.29 | 1.38% | 21.17 | 21.36 | 21.17 | 228,995 |
| 22 Mar 2024 | 21.05 | -0.36 | -1.68% | 21.47 | 21.525 | 20.989 | 237,818 |
| 21 Mar 2024 | 21.41 | -0.10 | -0.46% | 21.70 | 21.94 | 21.35 | 748,961 |
| 20 Mar 2024 | 21.51 | 0.38 | 1.80% | 20.95 | 21.63 | 20.92 | 206,541 |
| 19 Mar 2024 | 21.13 | 0.02 | 0.09% | 21.07 | 21.29 | 21.005 | 278,518 |
| 18 Mar 2024 | 21.11 | -0.06 | -0.28% | 21.17 | 21.24 | 21.03 | 338,221 |
| 15 Mar 2024 | 21.17 | 0.16 | 0.76% | 20.83 | 21.27 | 20.83 | 591,442 |
| 14 Mar 2024 | 21.01 | -0.22 | -1.04% | 21.10 | 21.12 | 20.66 | 396,718 |
| 13 Mar 2024 | 21.23 | -0.07 | -0.33% | 21.26 | 21.48 | 21.13 | 328,659 |
| 12 Mar 2024 | 21.30 | 0.14 | 0.66% | 21.13 | 21.34 | 21.015 | 266,211 |
| 11 Mar 2024 | 21.16 | 0.16 | 0.76% | 20.99 | 21.23 | 20.93 | 170,012 |
| 08 Mar 2024 | 21.00 | 0.03 | 0.14% | 21.18 | 21.42 | 20.99 | 215,886 |
| 07 Mar 2024 | 20.97 | 0.17 | 0.82% | 21.01 | 21.20 | 20.81 | 264,446 |
| 06 Mar 2024 | 20.80 | -0.83 | -3.84% | 21.40 | 21.5003 | 20.70 | 477,381 |
| 05 Mar 2024 | 21.63 | 0.16 | 0.75% | 21.40 | 21.81 | 21.35 | 511,171 |
| 04 Mar 2024 | 21.47 | -0.12 | -0.56% | 21.59 | 21.7599 | 21.31 | 358,008 |
| 01 Mar 2024 | 21.59 | 0.02 | 0.09% | 21.53 | 21.69 | 21.22 | 247,086 |
| 29 Feb 2024 | 21.57 | 0.32 | 1.51% | 21.60 | 21.83 | 21.45 | 241,052 |
| 28 Feb 2024 | 21.25 | 0.00 | 0.00% | 21.05 | 21.65 | 21.03 | 390,493 |
| 27 Feb 2024 | 21.25 | 0.23 | 1.09% | 21.22 | 21.43 | 21.19 | 188,141 |
| 26 Feb 2024 | 21.02 | -0.51 | -2.37% | 21.40 | 21.56 | 21.02 | 214,089 |
| 23 Feb 2024 | 21.53 | -0.10 | -0.46% | 21.52 | 21.84 | 21.39 | 269,509 |
| 22 Feb 2024 | 21.63 | -0.23 | -1.05% | 21.82 | 21.82 | 21.46 | 262,720 |
| 21 Feb 2024 | 21.86 | 0.23 | 1.06% | 21.58 | 21.93 | 21.58 | 587,262 |
| 20 Feb 2024 | 21.63 | -0.15 | -0.69% | 21.49 | 21.915 | 21.49 | 206,523 |
![Logo de LBR [Lybra Finance] (LBRUSDT).](/common/images/company/COIN_LBRUUSD.png){kind=small}
