AQK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.366 | -0.0105 | -2.79% | 0.366 | 0.366 | 0.366 | 1,400 |
30 May 2024 | 0.3765 | 0.0075 | 2.03% | 0.376 | 0.3765 | 0.375 | 4,979 |
29 May 2024 | 0.369 | -0.007 | -1.86% | 0.379 | 0.379 | 0.369 | 4,000 |
28 May 2024 | 0.376 | 0.0075 | 2.04% | 0.3695 | 0.376 | 0.3695 | 3,490 |
27 May 2024 | 0.3685 | -0.0035 | -0.94% | 0.3685 | 0.3685 | 0.3685 | 350 |
24 May 2024 | 0.372 | 0.0055 | 1.50% | 0.376 | 0.395 | 0.372 | 3,751 |
23 May 2024 | 0.3665 | -0.027 | -6.86% | 0.3785 | 0.3785 | 0.3665 | 1,049 |
22 May 2024 | 0.3935 | 0.006 | 1.55% | 0.3935 | 0.3935 | 0.3935 | 2,500 |
21 May 2024 | 0.3875 | -0.0225 | -5.49% | 0.383 | 0.39 | 0.383 | 1,400 |
20 May 2024 | 0.41 | -0.004 | -0.97% | 0.405 | 0.41 | 0.405 | 2,200 |
17 May 2024 | 0.414 | 0.017 | 4.28% | 0.414 | 0.414 | 0.414 | 3,670 |
16 May 2024 | 0.397 | 0.0215 | 5.73% | 0.3905 | 0.4225 | 0.3845 | 42,880 |
15 May 2024 | 0.3755 | -0.073 | -16.28% | 0.40 | 0.401 | 0.356 | 54,390 |
14 May 2024 | 0.4485 | -0.006 | -1.32% | 0.46 | 0.46 | 0.4485 | 2,514 |
13 May 2024 | 0.4545 | 0.041 | 9.92% | 0.429 | 0.456 | 0.429 | 50,125 |
10 May 2024 | 0.4135 | 0.0135 | 3.37% | 0.412 | 0.4415 | 0.412 | 6,211 |
09 May 2024 | 0.40 | -0.0385 | -8.78% | 0.418 | 0.418 | 0.40 | 18,200 |
08 May 2024 | 0.4385 | -0.0295 | -6.30% | 0.4455 | 0.467 | 0.4385 | 3,084 |
07 May 2024 | 0.468 | 0.0045 | 0.97% | 0.454 | 0.468 | 0.454 | 2,420 |
06 May 2024 | 0.4635 | 0.0335 | 7.79% | 0.45 | 0.4635 | 0.45 | 5,510 |
03 May 2024 | 0.43 | -0.007 | -1.60% | 0.4255 | 0.4965 | 0.4255 | 44,100 |
02 May 2024 | 0.437 | -0.023 | -5.00% | 0.4455 | 0.4455 | 0.432 | 2,135 |
30 Abr 2024 | 0.46 | -0.0205 | -4.27% | 0.455 | 0.46 | 0.455 | 500 |
29 Abr 2024 | 0.4805 | -0.001 | -0.21% | 0.50 | 0.50 | 0.475 | 10,450 |
26 Abr 2024 | 0.4815 | 0.037 | 8.32% | 0.501 | 0.501 | 0.4815 | 37,000 |
25 Abr 2024 | 0.4445 | 0.001 | 0.23% | 0.446 | 0.477 | 0.4445 | 7,899 |
24 Abr 2024 | 0.4435 | -0.0035 | -0.78% | 0.4725 | 0.488 | 0.4435 | 1,370 |
23 Abr 2024 | 0.447 | -0.003 | -0.67% | 0.46 | 0.469 | 0.447 | 422 |
22 Abr 2024 | 0.45 | -0.04 | -8.16% | 0.4725 | 0.4725 | 0.438 | 25,977 |
19 Abr 2024 | 0.49 | 0.0065 | 1.34% | 0.485 | 0.49 | 0.464 | 3,260 |
18 Abr 2024 | 0.4835 | 0.027 | 5.91% | 0.4595 | 0.4835 | 0.4595 | 5,690 |
17 Abr 2024 | 0.4565 | -0.0525 | -10.31% | 0.4565 | 0.4565 | 0.4565 | 270 |
16 Abr 2024 | 0.509 | 0.00 | 0.00% | 0.509 | 0.509 | 0.509 | 0.00 |
15 Abr 2024 | 0.509 | -0.041 | -7.45% | 0.51 | 0.535 | 0.509 | 7,036 |
12 Abr 2024 | 0.55 | 0.026 | 4.96% | 0.55 | 0.55 | 0.55 | 500 |
11 Abr 2024 | 0.524 | 0.007 | 1.35% | 0.52 | 0.524 | 0.52 | 500 |
10 Abr 2024 | 0.517 | -0.063 | -10.86% | 0.559 | 0.559 | 0.517 | 5,464 |
09 Abr 2024 | 0.58 | -0.028 | -4.61% | 0.58 | 0.58 | 0.58 | 500 |
08 Abr 2024 | 0.608 | 0.056 | 10.14% | 0.639 | 0.639 | 0.608 | 185 |
05 Abr 2024 | 0.552 | 0.00 | 0.00% | 0.552 | 0.552 | 0.552 | 0.00 |
04 Abr 2024 | 0.552 | -0.007 | -1.25% | 0.578 | 0.578 | 0.547 | 9,513 |
03 Abr 2024 | 0.559 | -0.063 | -10.13% | 0.623 | 0.623 | 0.559 | 10,230 |
02 Abr 2024 | 0.622 | 0.1525 | 32.48% | 0.636 | 0.668 | 0.58 | 16,288 |
28 Mar 2024 | 0.4695 | -0.0085 | -1.78% | 0.434 | 0.478 | 0.434 | 10,061 |
27 Mar 2024 | 0.478 | -0.0155 | -3.14% | 0.502 | 0.526 | 0.478 | 22,404 |
26 Mar 2024 | 0.4935 | 0.0495 | 11.15% | 0.4435 | 0.4935 | 0.44 | 16,420 |
25 Mar 2024 | 0.444 | -0.004 | -0.89% | 0.451 | 0.451 | 0.425 | 4,658 |
22 Mar 2024 | 0.448 | -0.007 | -1.54% | 0.444 | 0.467 | 0.444 | 6,025 |
21 Mar 2024 | 0.455 | 0.02 | 4.60% | 0.455 | 0.455 | 0.455 | 2,000 |
20 Mar 2024 | 0.435 | 0.001 | 0.23% | 0.45 | 0.45 | 0.435 | 850 |
19 Mar 2024 | 0.434 | 0.00 | 0.00% | 0.434 | 0.434 | 0.434 | 0.00 |
18 Mar 2024 | 0.434 | -0.0295 | -6.36% | 0.437 | 0.4455 | 0.434 | 3,690 |
15 Mar 2024 | 0.4635 | 0.0245 | 5.58% | 0.464 | 0.464 | 0.4635 | 511 |
14 Mar 2024 | 0.439 | -0.044 | -9.11% | 0.4755 | 0.4755 | 0.439 | 1,125 |
13 Mar 2024 | 0.483 | 0.04 | 9.03% | 0.46 | 0.483 | 0.4385 | 1,785 |
12 Mar 2024 | 0.443 | -0.0185 | -4.01% | 0.447 | 0.447 | 0.434 | 440 |
11 Mar 2024 | 0.4615 | -0.003 | -0.65% | 0.4615 | 0.4615 | 0.4615 | 2,500 |
08 Mar 2024 | 0.4645 | -0.034 | -6.82% | 0.4895 | 0.4895 | 0.4645 | 10,830 |
07 Mar 2024 | 0.4985 | -0.0055 | -1.09% | 0.485 | 0.4985 | 0.485 | 1,100 |
06 Mar 2024 | 0.504 | 0.003 | 0.60% | 0.467 | 0.504 | 0.467 | 3,209 |
05 Mar 2024 | 0.501 | 0.055 | 12.33% | 0.4305 | 0.501 | 0.4305 | 6,200 |
04 Mar 2024 | 0.446 | -0.002 | -0.45% | 0.455 | 0.455 | 0.4285 | 3,344 |