Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AAVEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00140100 | -0.00000700 | -0.50% | 0.00141800 | 0.00143000 | 0.00139000 | 37.00 |
| 03 May 2024 | 0.00140800 | -0.00003000 | -2.09% | 0.00144100 | 0.00144900 | 0.00140800 | 26.00 |
| 02 May 2024 | 0.00143800 | 0.00000000 | 0.00% | 0.00142800 | 0.00146300 | 0.00142300 | 96.00 |
| 01 May 2024 | 0.00143800 | 0.00006400 | 4.66% | 0.00137800 | 0.00144300 | 0.00137300 | 244.00 |
| 30 Abr 2024 | 0.00137400 | -0.00002800 | -2.00% | 0.00139900 | 0.00140800 | 0.00134300 | 98.00 |
| 29 Abr 2024 | 0.00140200 | -0.00003100 | -2.16% | 0.00143100 | 0.00144800 | 0.00139300 | 73.00 |
| 28 Abr 2024 | 0.00143300 | -0.00001600 | -1.10% | 0.00144300 | 0.00145700 | 0.00143100 | 11.00 |
| 27 Abr 2024 | 0.00144900 | 0.00004600 | 3.28% | 0.00140800 | 0.00146300 | 0.00137800 | 47.00 |
| 26 Abr 2024 | 0.00140300 | -0.00002000 | -1.41% | 0.00141800 | 0.00142500 | 0.00138700 | 48.00 |
| 25 Abr 2024 | 0.00142300 | -0.00000600 | -0.42% | 0.00141300 | 0.00142700 | 0.00137800 | 34.00 |
| 24 Abr 2024 | 0.00142900 | 0.00000000 | 0.00% | 0.00142900 | 0.00142900 | 0.00142900 | 0.00 |
| 23 Abr 2024 | 0.00142900 | -0.00001000 | -0.69% | 0.00144800 | 0.00145400 | 0.00141800 | 89.00 |
| 22 Abr 2024 | 0.00143900 | 0.00003600 | 2.57% | 0.00140800 | 0.00145800 | 0.00140300 | 183.00 |
| 21 Abr 2024 | 0.00140300 | -0.00000900 | -0.64% | 0.00140900 | 0.00142600 | 0.00138800 | 194.00 |
| 20 Abr 2024 | 0.00141200 | 0.00006800 | 5.06% | 0.00134500 | 0.00142500 | 0.00134000 | 263.00 |
| 19 Abr 2024 | 0.00134400 | -0.00000300 | -0.22% | 0.00135000 | 0.00137500 | 0.00132100 | 292.00 |
| 18 Abr 2024 | 0.00134700 | -0.00001800 | -1.32% | 0.00136600 | 0.00138300 | 0.00134000 | 308.00 |
| 17 Abr 2024 | 0.00136500 | 0.00000000 | 0.00% | 0.00135100 | 0.00139400 | 0.00133100 | 282.00 |
| 16 Abr 2024 | 0.00136500 | 0.00002400 | 1.79% | 0.00133300 | 0.00140000 | 0.00131000 | 302.00 |
| 15 Abr 2024 | 0.00134100 | 0.00000100 | 0.07% | 0.00133500 | 0.00137600 | 0.00129400 | 817.00 |
| 14 Abr 2024 | 0.00134000 | 0.00004800 | 3.72% | 0.00128900 | 0.00135800 | 0.00126100 | 887.00 |
| 13 Abr 2024 | 0.00129200 | -0.00020500 | -13.69% | 0.00148700 | 0.00148800 | 0.00113600 | 2,361.00 |
| 12 Abr 2024 | 0.00149700 | -0.00018600 | -11.05% | 0.00168100 | 0.00168600 | 0.00131200 | 1,999.00 |
| 11 Abr 2024 | 0.00168300 | -0.00013400 | -7.37% | 0.00182100 | 0.00187600 | 0.00166400 | 221.00 |
| 10 Abr 2024 | 0.00181700 | 0.00000000 | 0.00% | 0.00183400 | 0.00187300 | 0.00176800 | 182.00 |
| 09 Abr 2024 | 0.00181700 | 0.00001300 | 0.72% | 0.00180600 | 0.00188900 | 0.00178900 | 455.00 |
| 08 Abr 2024 | 0.00180400 | 0.00003500 | 1.98% | 0.00177000 | 0.00180400 | 0.00173300 | 195.00 |
| 07 Abr 2024 | 0.00176900 | 0.00004500 | 2.61% | 0.00172100 | 0.00176900 | 0.00171900 | 45.00 |
| 06 Abr 2024 | 0.00172400 | 0.00003300 | 1.95% | 0.00166900 | 0.00178300 | 0.00166900 | 193.00 |
| 05 Abr 2024 | 0.00169100 | -0.00000800 | -0.47% | 0.00169000 | 0.00170700 | 0.00165000 | 277.00 |
| 04 Abr 2024 | 0.00169900 | -0.00003800 | -2.19% | 0.00173600 | 0.00175200 | 0.00169900 | 200.00 |
| 03 Abr 2024 | 0.00173700 | -0.00002800 | -1.59% | 0.00175500 | 0.00178900 | 0.00172500 | 202.00 |
| 02 Abr 2024 | 0.00176500 | -0.00008400 | -4.54% | 0.00186400 | 0.00186400 | 0.00173400 | 507.00 |
| 01 Abr 2024 | 0.00184900 | 0.00004700 | 2.61% | 0.00180700 | 0.00187600 | 0.00176400 | 975.00 |
| 31 Mar 2024 | 0.00180200 | 0.00002200 | 1.24% | 0.00178400 | 0.00181200 | 0.00178400 | 138.00 |
| 30 Mar 2024 | 0.00178000 | -0.00004600 | -2.52% | 0.00181500 | 0.00184200 | 0.00177400 | 114.00 |
| 29 Mar 2024 | 0.00182600 | 0.00001600 | 0.88% | 0.00180500 | 0.00186000 | 0.00178300 | 334.00 |
| 28 Mar 2024 | 0.00181000 | 0.00001400 | 0.78% | 0.00179700 | 0.00181300 | 0.00176100 | 155.00 |
| 27 Mar 2024 | 0.00179600 | -0.00007600 | -4.06% | 0.00186800 | 0.00186800 | 0.00179600 | 106.00 |
| 26 Mar 2024 | 0.00187200 | 0.00005500 | 3.03% | 0.00182000 | 0.00187300 | 0.00181000 | 205.00 |
| 25 Mar 2024 | 0.00181700 | -0.00003900 | -2.10% | 0.00185500 | 0.00190400 | 0.00181600 | 93.00 |
| 24 Mar 2024 | 0.00185600 | -0.00004300 | -2.26% | 0.00189800 | 0.00192300 | 0.00185300 | 182.00 |
| 23 Mar 2024 | 0.00189900 | 0.00003400 | 1.82% | 0.00186100 | 0.00190900 | 0.00185800 | 84.00 |
| 22 Mar 2024 | 0.00186500 | -0.00002100 | -1.11% | 0.00187100 | 0.00188500 | 0.00182900 | 267.00 |
| 21 Mar 2024 | 0.00188600 | 0.00011000 | 6.19% | 0.00176600 | 0.00189500 | 0.00176300 | 195.00 |
| 20 Mar 2024 | 0.00177600 | 0.00001000 | 0.57% | 0.00176600 | 0.00180200 | 0.00172900 | 418.00 |
| 19 Mar 2024 | 0.00176600 | -0.00005800 | -3.18% | 0.00182100 | 0.00182100 | 0.00172000 | 352.00 |
| 18 Mar 2024 | 0.00182400 | -0.00003300 | -1.78% | 0.00185100 | 0.00189100 | 0.00177800 | 156.00 |
| 17 Mar 2024 | 0.00185700 | 0.00003600 | 1.98% | 0.00182100 | 0.00188400 | 0.00175900 | 262.00 |
| 16 Mar 2024 | 0.00182100 | -0.00003400 | -1.83% | 0.00185700 | 0.00186900 | 0.00175000 | 284.00 |
| 15 Mar 2024 | 0.00185500 | -0.00009600 | -4.92% | 0.00195700 | 0.00196100 | 0.00183200 | 898.00 |
| 14 Mar 2024 | 0.00195100 | 0.00000000 | 0.00% | 0.00195100 | 0.00195100 | 0.00195100 | 0.00 |
| 13 Mar 2024 | 0.00195100 | 0.00006300 | 3.34% | 0.00189500 | 0.00210700 | 0.00187300 | 532.00 |
| 12 Mar 2024 | 0.00188800 | -0.00000500 | -0.26% | 0.00190400 | 0.00192200 | 0.00179300 | 418.00 |
| 11 Mar 2024 | 0.00189300 | 0.00005400 | 2.94% | 0.00183900 | 0.00192600 | 0.00178800 | 537.00 |
| 10 Mar 2024 | 0.00183900 | -0.00010800 | -5.55% | 0.00190900 | 0.00193100 | 0.00180000 | 310.00 |
| 09 Mar 2024 | 0.00194700 | 0.00000000 | 0.00% | 0.00194700 | 0.00194700 | 0.00194700 | 0.00 |
| 08 Mar 2024 | 0.00194700 | -0.00005400 | -2.70% | 0.00201200 | 0.00204200 | 0.00189200 | 321.00 |
| 07 Mar 2024 | 0.00200100 | 0.00007400 | 3.84% | 0.00192800 | 0.00200100 | 0.00183900 | 551.00 |
| 06 Mar 2024 | 0.00192700 | 0.00027500 | 16.65% | 0.00166400 | 0.00193700 | 0.00162500 | 882.00 |
| 05 Mar 2024 | 0.00165200 | -0.00003200 | -1.90% | 0.00166900 | 0.00178100 | 0.00152600 | 1,563.00 |
| 04 Mar 2024 | 0.00168400 | -0.00010200 | -5.71% | 0.00178300 | 0.00178300 | 0.00165000 | 368.00 |
| 03 Mar 2024 | 0.00178600 | -0.00009200 | -4.90% | 0.00190500 | 0.00191500 | 0.00171300 | 213.00 |
| 02 Mar 2024 | 0.00187800 | 0.00010400 | 5.86% | 0.00177500 | 0.00191600 | 0.00177400 | 673.00 |
| 01 Mar 2024 | 0.00177400 | 0.00005100 | 2.96% | 0.00173300 | 0.00179600 | 0.00172600 | 317.00 |
| 29 Feb 2024 | 0.00172300 | 0.00005400 | 3.24% | 0.00168100 | 0.00183400 | 0.00167900 | 774.00 |
| 28 Feb 2024 | 0.00166900 | -0.00016900 | -9.19% | 0.00183900 | 0.00186300 | 0.00162200 | 2,692.00 |
| 27 Feb 2024 | 0.00183800 | -0.00004300 | -2.29% | 0.00188100 | 0.00188100 | 0.00179100 | 1,197.00 |
| 26 Feb 2024 | 0.00188100 | -0.00006000 | -3.09% | 0.00195100 | 0.00199300 | 0.00187000 | 1,404.00 |
| 25 Feb 2024 | 0.00194100 | -0.00002800 | -1.42% | 0.00196200 | 0.00196600 | 0.00189100 | 321.00 |
| 24 Feb 2024 | 0.00196900 | 0.00010300 | 5.52% | 0.00186700 | 0.00203800 | 0.00186700 | 1,278.00 |
| 23 Feb 2024 | 0.00186600 | 0.00007500 | 4.19% | 0.00179700 | 0.00199300 | 0.00175700 | 1,293.00 |
| 22 Feb 2024 | 0.00179100 | 0.00002100 | 1.19% | 0.00176300 | 0.00180800 | 0.00175800 | 299.00 |
| 21 Feb 2024 | 0.00177000 | -0.00003500 | -1.94% | 0.00180100 | 0.00180100 | 0.00173400 | 485.00 |
| 20 Feb 2024 | 0.00180500 | -0.00005000 | -2.70% | 0.00186500 | 0.00187600 | 0.00175000 | 356.00 |
| 19 Feb 2024 | 0.00185500 | 0.00003700 | 2.04% | 0.00182200 | 0.00188400 | 0.00182200 | 384.00 |
| 18 Feb 2024 | 0.00181800 | 0.00000000 | 0.00% | 0.00181700 | 0.00184100 | 0.00180300 | 174.00 |
| 17 Feb 2024 | 0.00181800 | 0.00000400 | 0.22% | 0.00181900 | 0.00182500 | 0.00179000 | 357.00 |
| 16 Feb 2024 | 0.00181400 | 0.00003500 | 1.97% | 0.00177600 | 0.00182000 | 0.00174900 | 233.00 |
| 15 Feb 2024 | 0.00177900 | 0.00002100 | 1.19% | 0.00176900 | 0.00178800 | 0.00173800 | 423.00 |
| 14 Feb 2024 | 0.00175800 | -0.00004600 | -2.55% | 0.00180900 | 0.00181800 | 0.00174700 | 284.00 |
| 13 Feb 2024 | 0.00180400 | -0.00001600 | -0.88% | 0.00181900 | 0.00183600 | 0.00178600 | 296.00 |
| 12 Feb 2024 | 0.00182000 | 0.00001200 | 0.66% | 0.00181000 | 0.00182100 | 0.00176600 | 771.00 |
| 11 Feb 2024 | 0.00180800 | -0.00004500 | -2.43% | 0.00184400 | 0.00186000 | 0.00180800 | 327.00 |
| 10 Feb 2024 | 0.00185300 | -0.00000600 | -0.32% | 0.00186800 | 0.00188100 | 0.00183900 | 177.00 |
| 09 Feb 2024 | 0.00185900 | -0.00002800 | -1.48% | 0.00189400 | 0.00190000 | 0.00181800 | 650.00 |
| 08 Feb 2024 | 0.00188700 | -0.00001400 | -0.74% | 0.00190000 | 0.00191700 | 0.00188000 | 194.00 |
| 07 Feb 2024 | 0.00190100 | -0.00006000 | -3.06% | 0.00196000 | 0.00196900 | 0.00189400 | 1,207.00 |
| 06 Feb 2024 | 0.00196100 | -0.00000400 | -0.20% | 0.00197400 | 0.00198800 | 0.00193300 | 314.00 |
| 05 Feb 2024 | 0.00196500 | 0.00001100 | 0.56% | 0.00195200 | 0.00198400 | 0.00193100 | 720.00 |
| 04 Feb 2024 | 0.00195400 | -0.00003700 | -1.86% | 0.00198400 | 0.00199100 | 0.00195400 | 51.00 |
| 03 Feb 2024 | 0.00199100 | 0.00000600 | 0.30% | 0.00198900 | 0.00201400 | 0.00197400 | 365.00 |
