AXSETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.00183 | -0.00001 | -0.54% | 0.001837 | 0.001837 | 0.00183 | 0.00 |
16 Jun 2024 | 0.001841 | -0.000053 | -2.80% | 0.001883 | 0.001883 | 0.001826 | 0.00 |
15 Jun 2024 | 0.001894 | -0.000066 | -3.37% | 0.001946 | 0.001946 | 0.001894 | 0.00 |
14 Jun 2024 | 0.00196 | -0.000076 | -3.73% | 0.001897 | 0.00212 | 0.001897 | 0.00 |
13 Jun 2024 | 0.002036 | 0.00004 | 2.00% | 0.001961 | 0.002036 | 0.001961 | 0.00 |
12 Jun 2024 | 0.001996 | 0.000017 | 0.86% | 0.001968 | 0.002172 | 0.001968 | 0.00 |
11 Jun 2024 | 0.001979 | -0.000053 | -2.61% | 0.001967 | 0.001993 | 0.001903 | 0.00 |
10 Jun 2024 | 0.002032 | -0.000036 | -1.74% | 0.002016 | 0.002032 | 0.002016 | 0.00 |
09 Jun 2024 | 0.002068 | 0.000051 | 2.53% | 0.002005 | 0.002082 | 0.002005 | 0.00 |
08 Jun 2024 | 0.002017 | -0.000168 | -7.69% | 0.002148 | 0.002148 | 0.002003 | 0.00 |
07 Jun 2024 | 0.002184 | -0.000052 | -2.33% | 0.002226 | 0.002226 | 0.002184 | 0.00 |
06 Jun 2024 | 0.002236 | -0.000048 | -2.10% | 0.002244 | 0.002244 | 0.00196 | 0.00 |
05 Jun 2024 | 0.002285 | 0.000266 | 13.19% | 0.002144 | 0.002285 | 0.002144 | 0.00 |
04 Jun 2024 | 0.002018 | -0.000156 | -7.17% | 0.002179 | 0.002226 | 0.002018 | 1.00 |
03 Jun 2024 | 0.002175 | 0.000111 | 5.40% | 0.002008 | 0.002633 | 0.002008 | 1.00 |
02 Jun 2024 | 0.002063 | -0.000057 | -2.69% | 0.002109 | 0.002324 | 0.002063 | 0.00 |
01 Jun 2024 | 0.00212 | 0.000165 | 8.45% | 0.00196 | 0.00214 | 0.00196 | 0.00 |
31 May 2024 | 0.001955 | -0.00000800 | -0.41% | 0.00191 | 0.001955 | 0.00191 | 0.00 |
30 May 2024 | 0.001963 | -0.000115 | -5.54% | 0.002104 | 0.002104 | 0.001963 | 0.00 |
29 May 2024 | 0.002077 | 0.000098 | 4.95% | 0.002009 | 0.002077 | 0.001967 | 0.00 |
28 May 2024 | 0.00198 | -0.00000700 | -0.35% | 0.002011 | 0.002011 | 0.00198 | 0.00 |
27 May 2024 | 0.001987 | -0.000047 | -2.31% | 0.001977 | 0.002091 | 0.001937 | 0.00 |
26 May 2024 | 0.002034 | -0.000071 | -3.37% | 0.002115 | 0.002115 | 0.001984 | 0.00 |
25 May 2024 | 0.002106 | -0.000066 | -3.04% | 0.002159 | 0.002198 | 0.001901 | 0.00 |
24 May 2024 | 0.002171 | 0.000191 | 9.65% | 0.002029 | 0.002178 | 0.002029 | 0.00 |
23 May 2024 | 0.00198 | -0.000069 | -3.37% | 0.002062 | 0.00208 | 0.00195 | 0.00 |
22 May 2024 | 0.002049 | -0.000038 | -1.82% | 0.00208 | 0.00208 | 0.001992 | 0.00 |
21 May 2024 | 0.002087 | -0.000109 | -4.96% | 0.002132 | 0.002177 | 0.002083 | 0.00 |
20 May 2024 | 0.002196 | -0.000131 | -5.63% | 0.002302 | 0.002335 | 0.002196 | 0.00 |
19 May 2024 | 0.002326 | -0.00006 | -2.51% | 0.002383 | 0.002383 | 0.002314 | 0.00 |
18 May 2024 | 0.002387 | -0.00000600 | -0.25% | 0.002404 | 0.002404 | 0.00237 | 0.00 |
17 May 2024 | 0.002393 | -0.00000900 | -0.37% | 0.002397 | 0.002523 | 0.002315 | 1.00 |
16 May 2024 | 0.002402 | 0.000062 | 2.65% | 0.002378 | 0.002416 | 0.002378 | 0.00 |
15 May 2024 | 0.00234 | 0.000013 | 0.56% | 0.002333 | 0.002347 | 0.002333 | 0.00 |
14 May 2024 | 0.002327 | -0.000041 | -1.73% | 0.002337 | 0.002337 | 0.00223 | 0.00 |
13 May 2024 | 0.002369 | -0.00000002 | 0.00% | 0.002372 | 0.002372 | 0.00236 | 0.00 |
12 May 2024 | 0.002369 | -0.000046 | -1.90% | 0.002401 | 0.002401 | 0.002369 | 0.00 |
11 May 2024 | 0.002415 | -0.000059 | -2.39% | 0.002501 | 0.002501 | 0.002415 | 0.00 |
10 May 2024 | 0.002474 | 0.000056 | 2.32% | 0.002469 | 0.002502 | 0.002469 | 0.00 |
09 May 2024 | 0.002417 | 0.00005 | 2.11% | 0.0024 | 0.002417 | 0.002387 | 0.00 |
08 May 2024 | 0.002368 | -0.00000066 | -0.03% | 0.002358 | 0.0024 | 0.002319 | 0.00 |
07 May 2024 | 0.002368 | -0.000014 | -0.59% | 0.002365 | 0.002382 | 0.002365 | 0.00 |
06 May 2024 | 0.002383 | 0.000015 | 0.63% | 0.002357 | 0.002396 | 0.002342 | 0.00 |
05 May 2024 | 0.002368 | -0.00003 | -1.25% | 0.002386 | 0.002386 | 0.002368 | 0.00 |
04 May 2024 | 0.002398 | -0.000029 | -1.20% | 0.002418 | 0.002592 | 0.002322 | 0.00 |
03 May 2024 | 0.002426 | 0.000016 | 0.66% | 0.002416 | 0.002426 | 0.00211 | 0.00 |
02 May 2024 | 0.002411 | 0.000068 | 2.90% | 0.002433 | 0.002474 | 0.002305 | 1.00 |
01 May 2024 | 0.002343 | 0.000093 | 4.13% | 0.002175 | 0.002343 | 0.002173 | 1.00 |
30 Abr 2024 | 0.002249 | 0.000029 | 1.31% | 0.002212 | 0.002353 | 0.000921 | 4.00 |
29 Abr 2024 | 0.002221 | -0.000083 | -3.60% | 0.002258 | 0.002286 | 0.002167 | 0.00 |
28 Abr 2024 | 0.002304 | -0.000015 | -0.65% | 0.002294 | 0.002304 | 0.002226 | 0.00 |
27 Abr 2024 | 0.002319 | 0.00000700 | 0.30% | 0.002407 | 0.002407 | 0.0023 | 0.00 |
26 Abr 2024 | 0.002312 | 0.000083 | 3.72% | 0.002307 | 0.002374 | 0.002256 | 0.00 |
25 Abr 2024 | 0.002229 | -0.000208 | -8.54% | 0.002443 | 0.002443 | 0.002204 | 0.00 |
24 Abr 2024 | 0.002436 | 0.000062 | 2.61% | 0.002373 | 0.002532 | 0.002373 | 0.00 |
23 Abr 2024 | 0.002374 | -0.000032 | -1.33% | 0.002374 | 0.002374 | 0.002374 | 0.00 |
22 Abr 2024 | 0.002406 | 0.00000077 | 0.03% | 0.002381 | 0.00243 | 0.002381 | 0.00 |
21 Abr 2024 | 0.002405 | 0.00000600 | 0.25% | 0.00238 | 0.002571 | 0.002372 | 0.00 |
20 Abr 2024 | 0.0024 | 0.000123 | 5.40% | 0.002265 | 0.002424 | 0.002224 | 0.00 |
19 Abr 2024 | 0.002277 | -0.000065 | -2.78% | 0.002322 | 0.002322 | 0.002268 | 0.00 |
18 Abr 2024 | 0.002342 | 0.000043 | 1.87% | 0.002312 | 0.002342 | 0.002187 | 0.00 |
17 Abr 2024 | 0.002299 | 0.000039 | 1.73% | 0.002167 | 0.0024 | 0.002167 | 0.00 |
16 Abr 2024 | 0.00226 | -0.00000065 | -0.03% | 0.002246 | 0.00226 | 0.002198 | 0.00 |
15 Abr 2024 | 0.002261 | 0.000137 | 6.46% | 0.002254 | 0.002261 | 0.002254 | 0.00 |
14 Abr 2024 | 0.002124 | -0.000157 | -6.88% | 0.002381 | 0.002384 | 0.002124 | 0.00 |
13 Abr 2024 | 0.002281 | -0.000177 | -7.20% | 0.002404 | 0.002404 | 0.002281 | 0.00 |
12 Abr 2024 | 0.002458 | -0.000206 | -7.73% | 0.002641 | 0.002641 | 0.002458 | 0.00 |
11 Abr 2024 | 0.002664 | -0.000081 | -2.95% | 0.003188 | 0.003188 | 0.002607 | 0.00 |
10 Abr 2024 | 0.002745 | -0.0001 | -3.51% | 0.0028 | 0.0028 | 0.002745 | 0.00 |
09 Abr 2024 | 0.002845 | -0.00000600 | -0.21% | 0.002908 | 0.002908 | 0.002845 | 0.00 |
08 Abr 2024 | 0.002851 | -0.00000900 | -0.31% | 0.002812 | 0.00292 | 0.002784 | 0.00 |
07 Abr 2024 | 0.00286 | -0.00000100 | -0.03% | 0.002871 | 0.00289 | 0.00286 | 0.00 |
06 Abr 2024 | 0.002861 | -0.00000500 | -0.17% | 0.002874 | 0.002874 | 0.002839 | 0.00 |
05 Abr 2024 | 0.002866 | -0.000018 | -0.62% | 0.002858 | 0.002867 | 0.002785 | 0.00 |
04 Abr 2024 | 0.002884 | -0.00000400 | -0.14% | 0.002884 | 0.002884 | 0.002884 | 0.00 |
03 Abr 2024 | 0.002888 | -0.000021 | -0.72% | 0.003024 | 0.003043 | 0.002888 | 0.00 |
02 Abr 2024 | 0.002909 | -0.000047 | -1.59% | 0.002927 | 0.002933 | 0.002909 | 0.00 |
01 Abr 2024 | 0.002956 | 0.00 | 0.00% | 0.002956 | 0.002956 | 0.002956 | 0.00 |
31 Mar 2024 | 0.002956 | -0.00013 | -4.21% | 0.003061 | 0.003061 | 0.002956 | 0.00 |
30 Mar 2024 | 0.003085 | -0.000023 | -0.74% | 0.003099 | 0.003099 | 0.003085 | 0.00 |
29 Mar 2024 | 0.003109 | -0.000056 | -1.77% | 0.00305 | 0.003178 | 0.003014 | 0.00 |
28 Mar 2024 | 0.003164 | 0.000097 | 3.16% | 0.003042 | 0.003216 | 0.003042 | 0.00 |
27 Mar 2024 | 0.003067 | -0.000075 | -2.39% | 0.003334 | 0.003334 | 0.003067 | 0.00 |
26 Mar 2024 | 0.003142 | 0.000134 | 4.44% | 0.003057 | 0.003142 | 0.003027 | 0.00 |
25 Mar 2024 | 0.003009 | -0.00000400 | -0.13% | 0.003058 | 0.00309 | 0.002983 | 0.00 |
24 Mar 2024 | 0.003013 | -0.000068 | -2.21% | 0.003077 | 0.003077 | 0.002938 | 0.00 |
23 Mar 2024 | 0.003081 | 0.00015 | 5.11% | 0.002909 | 0.003081 | 0.002909 | 0.00 |
22 Mar 2024 | 0.002931 | 0.000078 | 2.73% | 0.002944 | 0.003414 | 0.002897 | 1.00 |
21 Mar 2024 | 0.002853 | -0.000105 | -3.55% | 0.002987 | 0.002987 | 0.002765 | 0.00 |
20 Mar 2024 | 0.002958 | -0.00000400 | -0.14% | 0.002891 | 0.002958 | 0.002865 | 0.00 |