ACXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
03 Jul 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
02 Jul 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
01 Jul 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
30 Jun 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
29 Jun 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
28 Jun 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
27 Jun 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
26 Jun 2024 | 0.000086 | 0.00 | 0.00% | 0.000086 | 0.000086 | 0.000086 | 0.00 |
25 Jun 2024 | 0.000086 | -0.00000100 | -1.15% | 0.000089 | 0.000089 | 0.000083 | 44.00 |
24 Jun 2024 | 0.000087 | -0.00000300 | -3.33% | 0.00009 | 0.000092 | 0.000087 | 53.00 |
23 Jun 2024 | 0.00009 | -0.00000100 | -1.10% | 0.000091 | 0.000093 | 0.00009 | 4.00 |
22 Jun 2024 | 0.000091 | -0.00000100 | -1.08% | 0.000091 | 0.000094 | 0.00009 | 11.00 |
21 Jun 2024 | 0.000092 | -0.00000300 | -3.13% | 0.000096 | 0.000098 | 0.000089 | 13.00 |
20 Jun 2024 | 0.000096 | -0.00000400 | -4.00% | 0.000098 | 0.0001 | 0.000095 | 15.00 |
19 Jun 2024 | 0.0001 | 0.00000200 | 2.05% | 0.000096 | 0.000101 | 0.000095 | 20.00 |
18 Jun 2024 | 0.000098 | -0.00000600 | -5.77% | 0.000104 | 0.000106 | 0.000095 | 49.00 |
17 Jun 2024 | 0.000104 | -0.00000200 | -1.88% | 0.000105 | 0.000107 | 0.000103 | 23.00 |
16 Jun 2024 | 0.000106 | 0.00000300 | 2.92% | 0.000104 | 0.000109 | 0.000102 | 29.00 |
15 Jun 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.000106 | 0.000103 | 12.00 |
14 Jun 2024 | 0.000104 | -0.00000600 | -5.46% | 0.000105 | 0.000112 | 0.000104 | 30.00 |
13 Jun 2024 | 0.00011 | -0.00000059 | -0.53% | 0.00011 | 0.000118 | 0.00011 | 55.00 |
12 Jun 2024 | 0.000111 | 0.00000200 | 1.85% | 0.000108 | 0.000114 | 0.000106 | 28.00 |
11 Jun 2024 | 0.000108 | 0.00000048 | 0.44% | 0.000106 | 0.000112 | 0.000101 | 54.00 |
10 Jun 2024 | 0.000108 | 0.00000100 | 0.94% | 0.000107 | 0.000109 | 0.000106 | 3.00 |
09 Jun 2024 | 0.000107 | -0.00000200 | -1.84% | 0.000109 | 0.000111 | 0.000107 | 6.00 |
08 Jun 2024 | 0.000109 | -0.00000500 | -4.39% | 0.000115 | 0.000115 | 0.000108 | 55.00 |
07 Jun 2024 | 0.000114 | 0.00000500 | 4.61% | 0.000111 | 0.000118 | 0.000107 | 52.00 |
06 Jun 2024 | 0.000108 | -0.00000800 | -6.90% | 0.000116 | 0.000118 | 0.000108 | 32.00 |
05 Jun 2024 | 0.000116 | -0.00000045 | -0.39% | 0.000116 | 0.000118 | 0.000114 | 11.00 |
04 Jun 2024 | 0.000116 | 0.00000200 | 1.76% | 0.000115 | 0.000119 | 0.000114 | 29.00 |
03 Jun 2024 | 0.000114 | -0.00000083 | -0.72% | 0.000117 | 0.000118 | 0.000113 | 15.00 |
02 Jun 2024 | 0.000115 | 0.00000200 | 1.77% | 0.000113 | 0.000117 | 0.000112 | 36.00 |
01 Jun 2024 | 0.000113 | 0.00000300 | 2.72% | 0.000112 | 0.000116 | 0.000109 | 32.00 |
31 May 2024 | 0.00011 | -0.00000800 | -6.75% | 0.000119 | 0.000119 | 0.00011 | 37.00 |
30 May 2024 | 0.000119 | 0.00001 | 9.18% | 0.000109 | 0.000119 | 0.000108 | 32.00 |
29 May 2024 | 0.000109 | -0.00000022 | -0.20% | 0.000107 | 0.000112 | 0.000107 | 17.00 |
28 May 2024 | 0.000109 | 0.00001 | 10.10% | 0.000099 | 0.000109 | 0.000097 | 32.00 |
27 May 2024 | 0.000099 | -0.00000600 | -5.74% | 0.000102 | 0.000104 | 0.000099 | 11.00 |
26 May 2024 | 0.000105 | 0.00000100 | 0.97% | 0.000104 | 0.000105 | 0.000102 | 5.00 |
25 May 2024 | 0.000103 | -0.00000300 | -2.81% | 0.000104 | 0.000108 | 0.000101 | 13.00 |
24 May 2024 | 0.000107 | -0.00000400 | -3.61% | 0.000111 | 0.000112 | 0.000096 | 81.00 |
23 May 2024 | 0.000111 | 0.000012 | 12.17% | 0.000096 | 0.000113 | 0.000094 | 89.00 |
22 May 2024 | 0.000099 | 0.00000400 | 4.22% | 0.000095 | 0.000099 | 0.000091 | 48.00 |
21 May 2024 | 0.000095 | -0.000022 | -18.88% | 0.000111 | 0.000113 | 0.000094 | 111.00 |
20 May 2024 | 0.000117 | 0.000011 | 10.45% | 0.000109 | 0.000129 | 0.000106 | 137.00 |
19 May 2024 | 0.000105 | -0.00000100 | -0.94% | 0.000104 | 0.000108 | 0.000096 | 108.00 |
18 May 2024 | 0.000107 | 0.000011 | 11.54% | 0.000095 | 0.000107 | 0.000093 | 53.00 |
17 May 2024 | 0.000095 | 0.000016 | 20.10% | 0.00008 | 0.000097 | 0.00008 | 55.00 |
16 May 2024 | 0.00008 | -0.00000085 | -1.06% | 0.00008 | 0.000081 | 0.000077 | 36.00 |
15 May 2024 | 0.00008 | -0.00000600 | -6.96% | 0.000086 | 0.000087 | 0.000078 | 36.00 |
14 May 2024 | 0.000086 | -0.00000200 | -2.26% | 0.000088 | 0.000091 | 0.000086 | 27.00 |
13 May 2024 | 0.000088 | -0.00000300 | -3.27% | 0.000092 | 0.000093 | 0.000086 | 31.00 |
12 May 2024 | 0.000092 | -0.00000600 | -6.12% | 0.0001 | 0.0001 | 0.000092 | 44.00 |
11 May 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000102 | 0.000097 | 93.00 |
10 May 2024 | 0.0001 | 0.00000900 | 9.83% | 0.000092 | 0.000102 | 0.000091 | 63.00 |
09 May 2024 | 0.000092 | 0.00000300 | 3.38% | 0.000089 | 0.000092 | 0.000086 | 54.00 |
08 May 2024 | 0.000089 | 0.00000500 | 5.96% | 0.000082 | 0.000091 | 0.00008 | 94.00 |
07 May 2024 | 0.000084 | 0.00000800 | 10.57% | 0.000077 | 0.000085 | 0.000075 | 33.00 |
06 May 2024 | 0.000076 | 0.00000700 | 10.24% | 0.00007 | 0.000077 | 0.00007 | 32.00 |
05 May 2024 | 0.000068 | 0.00000200 | 2.99% | 0.000066 | 0.000069 | 0.000065 | 28.00 |
04 May 2024 | 0.000067 | -0.00000500 | -6.92% | 0.000071 | 0.000077 | 0.000066 | 54.00 |
03 May 2024 | 0.000072 | 0.00 | 0.00% | 0.000072 | 0.000073 | 0.000069 | 23.00 |
02 May 2024 | 0.000072 | 0.00000300 | 4.35% | 0.000073 | 0.000074 | 0.000072 | 16.00 |
01 May 2024 | 0.000069 | 0.00000300 | 4.54% | 0.000065 | 0.000071 | 0.000064 | 70.00 |
30 Abr 2024 | 0.000066 | -0.00000300 | -4.33% | 0.000071 | 0.000071 | 0.000061 | 72.00 |
29 Abr 2024 | 0.000069 | -0.00000100 | -1.41% | 0.000069 | 0.000071 | 0.000068 | 25.00 |
28 Abr 2024 | 0.000071 | 0.00000400 | 5.95% | 0.000067 | 0.000071 | 0.000066 | 42.00 |
27 Abr 2024 | 0.000067 | 0.00000026 | 0.39% | 0.000067 | 0.000067 | 0.000065 | 10.00 |
26 Abr 2024 | 0.000067 | 0.00000091 | 1.38% | 0.000066 | 0.000067 | 0.000065 | 9.00 |
25 Abr 2024 | 0.000066 | 0.00000086 | 1.32% | 0.000064 | 0.000066 | 0.000064 | 16.00 |
24 Abr 2024 | 0.000065 | -0.00000300 | -4.40% | 0.000068 | 0.000068 | 0.00006 | 59.00 |
23 Abr 2024 | 0.000068 | -0.00000400 | -5.52% | 0.000074 | 0.000074 | 0.000068 | 21.00 |
22 Abr 2024 | 0.000072 | -0.00000039 | -0.54% | 0.000074 | 0.000075 | 0.000071 | 31.00 |
21 Abr 2024 | 0.000073 | 0.00000200 | 2.84% | 0.00007 | 0.000075 | 0.00007 | 28.00 |
20 Abr 2024 | 0.00007 | 0.00000300 | 4.47% | 0.000067 | 0.00007 | 0.000066 | 27.00 |
19 Abr 2024 | 0.000067 | -0.00000091 | -1.34% | 0.000068 | 0.00007 | 0.000062 | 70.00 |
18 Abr 2024 | 0.000068 | -0.00000500 | -6.84% | 0.000073 | 0.000073 | 0.000067 | 34.00 |
17 Abr 2024 | 0.000073 | -0.00000200 | -2.66% | 0.000075 | 0.000082 | 0.000072 | 39.00 |
16 Abr 2024 | 0.000075 | -0.00000200 | -2.60% | 0.000078 | 0.000078 | 0.000075 | 63.00 |
15 Abr 2024 | 0.000077 | 0.00000035 | 0.46% | 0.000076 | 0.000079 | 0.000075 | 19.00 |
14 Abr 2024 | 0.000077 | 0.00000500 | 6.99% | 0.000072 | 0.00008 | 0.000068 | 109.00 |
13 Abr 2024 | 0.000072 | -0.000013 | -15.44% | 0.000085 | 0.000085 | 0.000071 | 83.00 |
12 Abr 2024 | 0.000084 | 0.00000500 | 6.29% | 0.000079 | 0.000087 | 0.000078 | 106.00 |
11 Abr 2024 | 0.000079 | 0.00000200 | 2.60% | 0.000078 | 0.000097 | 0.000077 | 116.00 |
10 Abr 2024 | 0.000077 | -0.00000700 | -8.29% | 0.000084 | 0.000087 | 0.000076 | 62.00 |
09 Abr 2024 | 0.000084 | 0.00000099 | 1.19% | 0.000085 | 0.000087 | 0.000082 | 34.00 |
08 Abr 2024 | 0.000083 | -0.000011 | -11.61% | 0.000093 | 0.000095 | 0.000083 | 40.00 |
07 Abr 2024 | 0.000095 | 0.00000038 | 0.40% | 0.000095 | 0.000096 | 0.000093 | 12.00 |
06 Abr 2024 | 0.000094 | 0.00000300 | 3.29% | 0.000089 | 0.000096 | 0.000089 | 51.00 |