Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ALCXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.008051 | -0.000159 | -1.94% | 0.008199 | 0.008207 | 0.008004 | 30.00 |
| 25 Abr 2024 | 0.00821 | -0.00000400 | -0.05% | 0.008164 | 0.008253 | 0.008065 | 21.00 |
| 24 Abr 2024 | 0.008214 | -0.000259 | -3.06% | 0.00843 | 0.008463 | 0.008176 | 21.00 |
| 23 Abr 2024 | 0.008473 | -0.000401 | -4.52% | 0.008854 | 0.008864 | 0.008473 | 25.00 |
| 22 Abr 2024 | 0.008874 | -0.000462 | -4.95% | 0.009259 | 0.009259 | 0.008874 | 38.00 |
| 21 Abr 2024 | 0.009336 | 0.000372 | 4.15% | 0.008964 | 0.009336 | 0.008964 | 25.00 |
| 20 Abr 2024 | 0.008964 | 0.000404 | 4.72% | 0.008516 | 0.00901 | 0.008516 | 27.00 |
| 19 Abr 2024 | 0.00856 | 0.000103 | 1.21% | 0.008428 | 0.00856 | 0.008335 | 26.00 |
| 18 Abr 2024 | 0.008457 | -0.000027 | -0.32% | 0.008456 | 0.008558 | 0.008426 | 12.00 |
| 17 Abr 2024 | 0.008484 | 0.00008 | 0.95% | 0.008482 | 0.008547 | 0.008373 | 26.00 |
| 16 Abr 2024 | 0.008405 | 0.000011 | 0.13% | 0.008444 | 0.008549 | 0.008203 | 61.00 |
| 15 Abr 2024 | 0.008394 | -0.000612 | -6.80% | 0.009005 | 0.009005 | 0.00838 | 34.00 |
| 14 Abr 2024 | 0.009005 | 0.000274 | 3.14% | 0.008708 | 0.009046 | 0.008655 | 49.00 |
| 13 Abr 2024 | 0.008731 | -0.000905 | -9.39% | 0.009516 | 0.009519 | 0.008568 | 94.00 |
| 12 Abr 2024 | 0.009636 | -0.000443 | -4.40% | 0.010073 | 0.010514 | 0.0096 | 100.00 |
| 11 Abr 2024 | 0.010078 | -0.000676 | -6.29% | 0.010823 | 0.011041 | 0.010078 | 83.00 |
| 10 Abr 2024 | 0.010754 | 0.000706 | 7.03% | 0.010021 | 0.011621 | 0.010021 | 260.00 |
| 09 Abr 2024 | 0.010048 | 0.000215 | 2.18% | 0.009886 | 0.010904 | 0.0098 | 201.00 |
| 08 Abr 2024 | 0.009834 | -0.001428 | -12.68% | 0.011334 | 0.012343 | 0.009659 | 452.00 |
| 07 Abr 2024 | 0.011261 | 0.002225 | 24.63% | 0.009035 | 0.013541 | 0.009026 | 577.00 |
| 06 Abr 2024 | 0.009036 | 0.000056 | 0.62% | 0.009007 | 0.009133 | 0.008965 | 11.00 |
| 05 Abr 2024 | 0.00898 | -0.000088 | -0.97% | 0.009099 | 0.009117 | 0.008931 | 16.00 |
| 04 Abr 2024 | 0.009069 | 0.000185 | 2.09% | 0.008913 | 0.009154 | 0.008904 | 36.00 |
| 03 Abr 2024 | 0.008883 | -0.000287 | -3.13% | 0.009125 | 0.009125 | 0.008844 | 16.00 |
| 02 Abr 2024 | 0.00917 | -0.000412 | -4.30% | 0.009524 | 0.009574 | 0.008983 | 101.00 |
| 01 Abr 2024 | 0.009583 | -0.000168 | -1.72% | 0.009739 | 0.009739 | 0.009519 | 21.00 |
| 31 Mar 2024 | 0.009751 | -0.000144 | -1.46% | 0.009817 | 0.009865 | 0.009737 | 18.00 |
| 30 Mar 2024 | 0.009895 | 0.000186 | 1.91% | 0.009698 | 0.010096 | 0.009698 | 27.00 |
| 29 Mar 2024 | 0.009709 | 0.000153 | 1.60% | 0.009629 | 0.009709 | 0.009492 | 24.00 |
| 28 Mar 2024 | 0.009556 | 0.000108 | 1.15% | 0.009421 | 0.009614 | 0.009346 | 35.00 |
| 27 Mar 2024 | 0.009447 | -0.000125 | -1.31% | 0.009605 | 0.009667 | 0.009447 | 31.00 |
| 26 Mar 2024 | 0.009572 | -0.000276 | -2.80% | 0.009845 | 0.010062 | 0.009572 | 31.00 |
| 25 Mar 2024 | 0.009848 | -0.000145 | -1.45% | 0.01007 | 0.01007 | 0.009848 | 19.00 |
| 24 Mar 2024 | 0.009992 | -0.000372 | -3.59% | 0.010308 | 0.010483 | 0.009992 | 25.00 |
| 23 Mar 2024 | 0.010364 | 0.000572 | 5.84% | 0.009849 | 0.010364 | 0.009849 | 61.00 |
| 22 Mar 2024 | 0.009792 | 0.000933 | 10.53% | 0.008858 | 0.009865 | 0.008854 | 78.00 |
| 21 Mar 2024 | 0.008859 | -0.000124 | -1.38% | 0.008945 | 0.008961 | 0.008849 | 17.00 |
| 20 Mar 2024 | 0.008983 | -0.000406 | -4.32% | 0.009323 | 0.009323 | 0.008789 | 70.00 |
| 19 Mar 2024 | 0.009389 | -0.000543 | -5.47% | 0.009288 | 0.009642 | 0.009181 | 76.00 |
| 18 Mar 2024 | 0.009932 | 0.00 | 0.00% | 0.009932 | 0.009932 | 0.009932 | 0.00 |
| 17 Mar 2024 | 0.009932 | 0.00000500 | 0.05% | 0.009868 | 0.010191 | 0.009742 | 69.00 |
| 16 Mar 2024 | 0.009928 | -0.000307 | -3.00% | 0.010232 | 0.010438 | 0.009801 | 66.00 |
| 15 Mar 2024 | 0.010235 | 0.000044 | 0.43% | 0.010156 | 0.010463 | 0.010065 | 93.00 |
| 14 Mar 2024 | 0.01019 | 0.00 | 0.00% | 0.01019 | 0.01019 | 0.01019 | 0.00 |
| 13 Mar 2024 | 0.01019 | 0.000584 | 6.08% | 0.009671 | 0.01019 | 0.009558 | 62.00 |
| 12 Mar 2024 | 0.009606 | 0.000312 | 3.36% | 0.009333 | 0.010121 | 0.009333 | 146.00 |
| 11 Mar 2024 | 0.009294 | 0.000291 | 3.23% | 0.008946 | 0.009294 | 0.008804 | 46.00 |
| 10 Mar 2024 | 0.009004 | -0.000319 | -3.42% | 0.009267 | 0.009426 | 0.008944 | 37.00 |
| 09 Mar 2024 | 0.009323 | 0.000346 | 3.85% | 0.009029 | 0.009323 | 0.008943 | 43.00 |
| 08 Mar 2024 | 0.008977 | 0.000444 | 5.21% | 0.008572 | 0.009025 | 0.008451 | 67.00 |
| 07 Mar 2024 | 0.008533 | 0.000356 | 4.35% | 0.008221 | 0.008734 | 0.008174 | 72.00 |
| 06 Mar 2024 | 0.008177 | -0.000475 | -5.49% | 0.00862 | 0.00862 | 0.008113 | 30.00 |
| 05 Mar 2024 | 0.008652 | -0.00062 | -6.69% | 0.009228 | 0.009228 | 0.008474 | 107.00 |
| 04 Mar 2024 | 0.009272 | -0.000394 | -4.08% | 0.009701 | 0.009876 | 0.009272 | 53.00 |
| 03 Mar 2024 | 0.009666 | 0.000184 | 1.94% | 0.009479 | 0.009666 | 0.009425 | 36.00 |
| 02 Mar 2024 | 0.009482 | 0.000142 | 1.52% | 0.00931 | 0.009522 | 0.009242 | 30.00 |
| 01 Mar 2024 | 0.00934 | 0.000386 | 4.31% | 0.009009 | 0.009389 | 0.008858 | 54.00 |
| 29 Feb 2024 | 0.008954 | 0.000128 | 1.45% | 0.008787 | 0.009015 | 0.008728 | 20.00 |
| 28 Feb 2024 | 0.008826 | -0.000074 | -0.83% | 0.008982 | 0.009239 | 0.008802 | 80.00 |
| 27 Feb 2024 | 0.0089 | -0.000459 | -4.90% | 0.009341 | 0.009341 | 0.0089 | 32.00 |
| 26 Feb 2024 | 0.009359 | -0.000291 | -3.02% | 0.009597 | 0.009621 | 0.009359 | 23.00 |
| 25 Feb 2024 | 0.00965 | -0.000262 | -2.64% | 0.00992 | 0.010235 | 0.00965 | 73.00 |
| 24 Feb 2024 | 0.009912 | -0.000491 | -4.72% | 0.010422 | 0.010459 | 0.009847 | 81.00 |
| 23 Feb 2024 | 0.010404 | 0.000028 | 0.27% | 0.010457 | 0.012649 | 0.010191 | 548.00 |
| 22 Feb 2024 | 0.010376 | 0.001513 | 17.07% | 0.00886 | 0.010758 | 0.008762 | 263.00 |
| 21 Feb 2024 | 0.008863 | -0.000188 | -2.08% | 0.009105 | 0.009105 | 0.008863 | 11.00 |
| 20 Feb 2024 | 0.00905 | -0.000657 | -6.77% | 0.009649 | 0.009716 | 0.00905 | 53.00 |
| 19 Feb 2024 | 0.009707 | 0.000104 | 1.08% | 0.009663 | 0.009741 | 0.009557 | 43.00 |
| 18 Feb 2024 | 0.009603 | -0.000054 | -0.56% | 0.009601 | 0.009742 | 0.009561 | 17.00 |
| 17 Feb 2024 | 0.009657 | 0.000222 | 2.35% | 0.009487 | 0.009684 | 0.009455 | 41.00 |
| 16 Feb 2024 | 0.009435 | 0.00001 | 0.11% | 0.009497 | 0.00954 | 0.00935 | 44.00 |
| 15 Feb 2024 | 0.009425 | -0.00046 | -4.65% | 0.00981 | 0.009899 | 0.009418 | 36.00 |
| 14 Feb 2024 | 0.009885 | 0.000145 | 1.49% | 0.00977 | 0.010 | 0.009644 | 56.00 |
| 13 Feb 2024 | 0.00974 | -0.000266 | -2.66% | 0.009925 | 0.009985 | 0.00974 | 11.00 |
| 12 Feb 2024 | 0.010006 | -0.000189 | -1.85% | 0.01018 | 0.010325 | 0.010006 | 35.00 |
| 11 Feb 2024 | 0.010195 | -0.00000100 | -0.01% | 0.010237 | 0.010304 | 0.01015 | 18.00 |
| 10 Feb 2024 | 0.010196 | -0.000287 | -2.74% | 0.010452 | 0.010669 | 0.010137 | 44.00 |
| 09 Feb 2024 | 0.010483 | 0.000567 | 5.72% | 0.009853 | 0.010639 | 0.009834 | 95.00 |
| 08 Feb 2024 | 0.009916 | 0.000217 | 2.24% | 0.009663 | 0.009916 | 0.009629 | 21.00 |
| 07 Feb 2024 | 0.009698 | -0.000119 | -1.21% | 0.009824 | 0.009824 | 0.009617 | 10.00 |
| 06 Feb 2024 | 0.009817 | -0.000441 | -4.30% | 0.01032 | 0.01032 | 0.009749 | 55.00 |
| 05 Feb 2024 | 0.010259 | -0.000557 | -5.15% | 0.010732 | 0.011082 | 0.010259 | 124.00 |
| 04 Feb 2024 | 0.010816 | 0.000984 | 10.00% | 0.009791 | 0.010829 | 0.009711 | 159.00 |
| 03 Feb 2024 | 0.009832 | -0.000069 | -0.70% | 0.009901 | 0.009973 | 0.009832 | 12.00 |
| 02 Feb 2024 | 0.009902 | 0.000113 | 1.15% | 0.009848 | 0.009949 | 0.00968 | 25.00 |
| 01 Feb 2024 | 0.009789 | -0.000206 | -2.06% | 0.009975 | 0.009975 | 0.009788 | 12.00 |
| 31 Ene 2024 | 0.009995 | -0.000349 | -3.37% | 0.010272 | 0.010272 | 0.009995 | 16.00 |
| 30 Ene 2024 | 0.010344 | -0.00026 | -2.45% | 0.010696 | 0.010767 | 0.010296 | 29.00 |
| 29 Ene 2024 | 0.010605 | 0.000342 | 3.33% | 0.010345 | 0.011035 | 0.01032 | 94.00 |
| 28 Ene 2024 | 0.010263 | -0.000417 | -3.90% | 0.010757 | 0.010859 | 0.010263 | 34.00 |
| 27 Ene 2024 | 0.010681 | 0.000415 | 4.04% | 0.010246 | 0.010762 | 0.010146 | 89.00 |
