Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2.68 | 0.10 | 3.88% | 2.60 | 2.79 | 2.60 | 2,239 |
| 26 Jun 2024 | 2.58 | 0.00 | 0.00% | 2.84 | 2.84 | 2.58 | 2,140 |
| 25 Jun 2024 | 2.58 | 0.00 | 0.00% | 2.58 | 2.76 | 2.51 | 8,481 |
| 24 Jun 2024 | 2.58 | -0.23 | -8.19% | 2.86 | 2.86 | 2.58 | 3,975 |
| 21 Jun 2024 | 2.81 | 0.26 | 10.20% | 2.72 | 2.88 | 2.72 | 11,167 |
| 20 Jun 2024 | 2.55 | -0.20 | -7.27% | 2.70 | 2.91 | 2.55 | 14,368 |
| 19 Jun 2024 | 2.75 | -0.35 | -11.29% | 3.11 | 3.26 | 2.74 | 13,154 |
| 18 Jun 2024 | 3.10 | -0.11 | -3.43% | 3.14 | 3.28 | 3.10 | 5,240 |
| 17 Jun 2024 | 3.21 | -0.02 | -0.62% | 3.01 | 3.31 | 3.01 | 8,549 |
| 14 Jun 2024 | 3.23 | -0.15 | -4.44% | 3.48 | 3.48 | 3.06 | 11,934 |
| 13 Jun 2024 | 3.38 | -0.27 | -7.40% | 3.66 | 3.94 | 3.18 | 35,158 |
| 12 Jun 2024 | 3.65 | 0.80 | 28.07% | 2.85 | 3.71 | 2.85 | 45,696 |
| 11 Jun 2024 | 2.85 | 0.08 | 2.89% | 2.78 | 2.85 | 2.66 | 6,807 |
| 10 Jun 2024 | 2.77 | -0.02 | -0.72% | 2.78 | 2.78 | 2.65 | 2,654 |
| 07 Jun 2024 | 2.79 | 0.23 | 8.98% | 2.60 | 2.86 | 2.60 | 5,899 |
| 06 Jun 2024 | 2.56 | 0.17 | 7.11% | 2.37 | 2.69 | 2.37 | 4,733 |
| 05 Jun 2024 | 2.39 | -0.14 | -5.53% | 2.50 | 2.52 | 2.39 | 5,280 |
| 04 Jun 2024 | 2.53 | 0.01 | 0.40% | 2.52 | 2.53 | 2.37 | 7,206 |
| 03 Jun 2024 | 2.52 | 0.10 | 4.13% | 2.25 | 2.52 | 2.25 | 2,251 |
| 31 May 2024 | 2.42 | 0.02 | 0.83% | 2.47 | 2.49 | 2.37 | 1,500 |
| 30 May 2024 | 2.40 | -0.01 | -0.41% | 2.42 | 2.47 | 2.35 | 7,659 |
| 29 May 2024 | 2.41 | 0.07 | 2.99% | 2.34 | 2.46 | 2.34 | 7,099 |
| 28 May 2024 | 2.34 | -0.03 | -1.27% | 2.39 | 2.52 | 2.34 | 4,001 |
| 27 May 2024 | 2.37 | -0.02 | -0.84% | 2.49 | 2.49 | 2.34 | 5,324 |
| 24 May 2024 | 2.39 | 0.05 | 2.14% | 2.36 | 2.39 | 2.35 | 570 |
| 23 May 2024 | 2.34 | 0.03 | 1.30% | 2.38 | 2.42 | 2.34 | 1,243 |
| 22 May 2024 | 2.31 | -0.01 | -0.43% | 2.31 | 2.39 | 2.31 | 1,195 |
| 21 May 2024 | 2.32 | -0.17 | -6.83% | 2.28 | 2.49 | 2.28 | 534 |
| 20 May 2024 | 2.49 | 0.05 | 2.05% | 2.28 | 2.49 | 2.28 | 1,793 |
| 17 May 2024 | 2.44 | -0.05 | -2.01% | 2.32 | 2.44 | 2.31 | 3,803 |
| 16 May 2024 | 2.49 | 0.15 | 6.41% | 2.26 | 2.49 | 2.25 | 6,801 |
| 15 May 2024 | 2.34 | 0.05 | 2.18% | 2.38 | 2.49 | 2.34 | 1,260 |
| 14 May 2024 | 2.29 | -0.06 | -2.55% | 2.40 | 2.45 | 2.29 | 5,279 |
| 13 May 2024 | 2.35 | -0.05 | -2.08% | 2.41 | 2.50 | 2.28 | 32,584 |
| 10 May 2024 | 2.40 | -0.04 | -1.64% | 2.40 | 2.45 | 2.40 | 1,030 |
| 09 May 2024 | 2.44 | -0.06 | -2.40% | 2.44 | 2.44 | 2.44 | 1,000 |
| 08 May 2024 | 2.50 | -0.02 | -0.79% | 2.39 | 2.52 | 2.39 | 1,042 |
| 07 May 2024 | 2.52 | 0.15 | 6.33% | 2.29 | 2.52 | 2.29 | 3,447 |
| 06 May 2024 | 2.37 | -0.04 | -1.66% | 2.44 | 2.49 | 2.36 | 5,894 |
| 03 May 2024 | 2.41 | 0.02 | 0.84% | 2.44 | 2.44 | 2.37 | 4,965 |
| 02 May 2024 | 2.39 | 0.01 | 0.42% | 2.49 | 2.49 | 2.39 | 3,130 |
| 30 Abr 2024 | 2.38 | -0.03 | -1.24% | 2.38 | 2.43 | 2.38 | 3,185 |
| 29 Abr 2024 | 2.41 | 0.05 | 2.12% | 2.36 | 2.49 | 2.36 | 1,264 |
| 26 Abr 2024 | 2.36 | 0.03 | 1.29% | 2.35 | 2.44 | 2.35 | 2,040 |
| 25 Abr 2024 | 2.33 | -0.07 | -2.92% | 2.39 | 2.39 | 2.30 | 3,249 |
| 24 Abr 2024 | 2.40 | 0.00 | 0.00% | 2.42 | 2.46 | 2.40 | 3,742 |
| 23 Abr 2024 | 2.40 | -0.08 | -3.23% | 2.41 | 2.41 | 2.38 | 970 |
| 22 Abr 2024 | 2.48 | 0.12 | 5.08% | 2.36 | 2.52 | 2.30 | 7,045 |
| 19 Abr 2024 | 2.36 | 0.03 | 1.29% | 2.40 | 2.40 | 2.36 | 7,395 |
| 18 Abr 2024 | 2.33 | 0.02 | 0.87% | 2.30 | 2.33 | 2.30 | 319 |
| 17 Abr 2024 | 2.31 | -0.08 | -3.35% | 2.31 | 2.39 | 2.30 | 4,483 |
| 16 Abr 2024 | 2.39 | -0.01 | -0.42% | 2.36 | 2.40 | 2.34 | 1,116 |
| 15 Abr 2024 | 2.40 | -0.03 | -1.23% | 2.46 | 2.46 | 2.30 | 7,479 |
| 12 Abr 2024 | 2.43 | 0.01 | 0.41% | 2.42 | 2.52 | 2.40 | 22,671 |
| 11 Abr 2024 | 2.42 | 0.01 | 0.41% | 2.50 | 2.50 | 2.42 | 1,427 |
| 10 Abr 2024 | 2.41 | -0.04 | -1.63% | 2.41 | 2.49 | 2.41 | 4,250 |
| 09 Abr 2024 | 2.45 | -0.07 | -2.78% | 2.40 | 2.50 | 2.40 | 422 |
| 08 Abr 2024 | 2.52 | 0.13 | 5.44% | 2.37 | 2.52 | 2.37 | 3,657 |
| 05 Abr 2024 | 2.39 | -0.20 | -7.72% | 2.49 | 2.56 | 2.39 | 6,562 |
| 04 Abr 2024 | 2.59 | 0.19 | 7.92% | 2.42 | 2.59 | 2.41 | 4,065 |
| 03 Abr 2024 | 2.40 | -0.09 | -3.61% | 2.41 | 2.50 | 2.40 | 4,305 |
| 02 Abr 2024 | 2.49 | -0.23 | -8.46% | 2.55 | 2.60 | 2.26 | 1,454 |
![Logo de DFI.money [YFII.finance] (YFIIBTC).](/common/images/company/COIN_YFIIUSD.png){kind=small}
