AGIXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.000289 | -0.000013 | -4.30% | 0.000301 | 0.000302 | 0.000289 | 98.00 |
13 May 2024 | 0.000302 | -0.00000700 | -2.27% | 0.000309 | 0.000312 | 0.000295 | 293.00 |
12 May 2024 | 0.000309 | -0.00000800 | -2.53% | 0.000316 | 0.000328 | 0.000308 | 85.00 |
11 May 2024 | 0.000317 | -0.00000009 | -0.03% | 0.000316 | 0.000329 | 0.000312 | 76.00 |
10 May 2024 | 0.000317 | 0.00000100 | 0.32% | 0.000313 | 0.000326 | 0.000302 | 176.00 |
09 May 2024 | 0.000315 | 0.000014 | 4.64% | 0.0003 | 0.000318 | 0.0003 | 226.00 |
08 May 2024 | 0.000301 | -0.00002 | -6.23% | 0.000322 | 0.000327 | 0.000301 | 155.00 |
07 May 2024 | 0.000321 | 0.00000200 | 0.63% | 0.000321 | 0.000337 | 0.000321 | 229.00 |
06 May 2024 | 0.000319 | 0.00000800 | 2.57% | 0.000311 | 0.000326 | 0.000308 | 266.00 |
05 May 2024 | 0.000311 | 0.000026 | 9.11% | 0.000285 | 0.000313 | 0.000281 | 474.00 |
04 May 2024 | 0.000285 | -0.00000065 | -0.23% | 0.000288 | 0.000306 | 0.000282 | 146.00 |
03 May 2024 | 0.000286 | 0.00000200 | 0.70% | 0.000273 | 0.000289 | 0.000273 | 196.00 |
02 May 2024 | 0.000284 | 0.00000900 | 3.27% | 0.000273 | 0.000284 | 0.000267 | 108.00 |
01 May 2024 | 0.000275 | 0.00000300 | 1.10% | 0.000274 | 0.000281 | 0.000267 | 192.00 |
30 Abr 2024 | 0.000273 | -0.00000400 | -1.45% | 0.000276 | 0.000307 | 0.000264 | 119.00 |
29 Abr 2024 | 0.000276 | 0.00000700 | 2.60% | 0.000268 | 0.000277 | 0.000267 | 146.00 |
28 Abr 2024 | 0.000269 | -0.00000100 | -0.37% | 0.000273 | 0.000282 | 0.000268 | 123.00 |
27 Abr 2024 | 0.00027 | -0.00000900 | -3.22% | 0.000285 | 0.000285 | 0.00027 | 122.00 |
26 Abr 2024 | 0.00028 | -0.000019 | -6.36% | 0.000295 | 0.000296 | 0.00028 | 147.00 |
25 Abr 2024 | 0.000299 | -0.00000064 | -0.21% | 0.000299 | 0.000309 | 0.000289 | 238.00 |
24 Abr 2024 | 0.0003 | -0.00000700 | -2.28% | 0.000308 | 0.000327 | 0.000297 | 286.00 |
23 Abr 2024 | 0.000307 | -0.00000200 | -0.65% | 0.000314 | 0.00033 | 0.0003 | 351.00 |
22 Abr 2024 | 0.000308 | -0.00000030 | -0.10% | 0.000315 | 0.000319 | 0.000305 | 87.00 |
21 Abr 2024 | 0.000308 | -0.00001 | -3.14% | 0.000314 | 0.000321 | 0.000307 | 135.00 |
20 Abr 2024 | 0.000319 | 0.000033 | 11.56% | 0.000281 | 0.000319 | 0.000281 | 338.00 |
19 Abr 2024 | 0.000286 | 0.00000700 | 2.52% | 0.000273 | 0.000287 | 0.000268 | 231.00 |
18 Abr 2024 | 0.000278 | 0.00000800 | 2.96% | 0.00027 | 0.000278 | 0.000265 | 111.00 |
17 Abr 2024 | 0.000271 | -0.00000900 | -3.22% | 0.000274 | 0.000282 | 0.000264 | 193.00 |
16 Abr 2024 | 0.000279 | 0.000011 | 4.09% | 0.000265 | 0.000279 | 0.000263 | 319.00 |
15 Abr 2024 | 0.000269 | -0.000014 | -4.96% | 0.000278 | 0.000288 | 0.000119 | 380.00 |
14 Abr 2024 | 0.000282 | 0.000041 | 16.96% | 0.00025 | 0.000282 | 0.000242 | 577.00 |
13 Abr 2024 | 0.000242 | -0.000017 | -6.58% | 0.000263 | 0.000269 | 0.000222 | 691.00 |
12 Abr 2024 | 0.000258 | -0.000038 | -12.83% | 0.000294 | 0.000298 | 0.000241 | 435.00 |
11 Abr 2024 | 0.000296 | -0.00000200 | -0.67% | 0.0003 | 0.000301 | 0.00029 | 92.00 |
10 Abr 2024 | 0.000299 | 0.00000100 | 0.34% | 0.000297 | 0.000309 | 0.000285 | 250.00 |
09 Abr 2024 | 0.000297 | -0.000016 | -5.11% | 0.000309 | 0.000313 | 0.000294 | 218.00 |
08 Abr 2024 | 0.000313 | -0.00000600 | -1.88% | 0.000319 | 0.000405 | 0.000304 | 290.00 |
07 Abr 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000313 | 0.000336 | 0.000313 | 265.00 |
06 Abr 2024 | 0.000315 | -0.00000092 | -0.29% | 0.000311 | 0.000327 | 0.000301 | 126.00 |
05 Abr 2024 | 0.000316 | -0.000012 | -3.66% | 0.000329 | 0.000329 | 0.000309 | 279.00 |
04 Abr 2024 | 0.000328 | 0.000018 | 5.80% | 0.000314 | 0.000344 | 0.000313 | 381.00 |
03 Abr 2024 | 0.00031 | -0.000021 | -6.34% | 0.00033 | 0.000336 | 0.000264 | 349.00 |
02 Abr 2024 | 0.000331 | -0.00000900 | -2.65% | 0.000343 | 0.000343 | 0.000318 | 322.00 |
01 Abr 2024 | 0.00034 | -0.00000300 | -0.87% | 0.000345 | 0.000358 | 0.000333 | 382.00 |
31 Mar 2024 | 0.000343 | -0.00003 | -8.04% | 0.000375 | 0.000376 | 0.000343 | 245.00 |
30 Mar 2024 | 0.000373 | -0.00000093 | -0.25% | 0.000375 | 0.000379 | 0.000349 | 263.00 |
29 Mar 2024 | 0.000374 | -0.000019 | -4.83% | 0.00039 | 0.000399 | 0.000369 | 562.00 |
28 Mar 2024 | 0.000394 | 0.000026 | 7.08% | 0.000368 | 0.000409 | 0.000332 | 736.00 |
27 Mar 2024 | 0.000367 | 0.000033 | 9.87% | 0.000332 | 0.000398 | 0.000325 | 1,959.00 |
26 Mar 2024 | 0.000334 | 0.000011 | 3.40% | 0.000327 | 0.000344 | 0.000326 | 374.00 |
25 Mar 2024 | 0.000323 | -0.00000500 | -1.52% | 0.000323 | 0.000332 | 0.000317 | 298.00 |
24 Mar 2024 | 0.000328 | 0.000018 | 5.80% | 0.000318 | 0.000331 | 0.000307 | 190.00 |
23 Mar 2024 | 0.00031 | 0.00000500 | 1.64% | 0.000305 | 0.000328 | 0.000304 | 250.00 |
22 Mar 2024 | 0.000305 | -0.00000600 | -1.93% | 0.000297 | 0.000314 | 0.000295 | 270.00 |
21 Mar 2024 | 0.000311 | 0.00 | 0.00% | 0.000311 | 0.000311 | 0.000311 | 0.00 |
20 Mar 2024 | 0.000311 | 0.00000200 | 0.65% | 0.000311 | 0.000323 | 0.00031 | 133.00 |
19 Mar 2024 | 0.000309 | 0.000011 | 3.69% | 0.000305 | 0.000322 | 0.000304 | 202.00 |
18 Mar 2024 | 0.000298 | -0.000028 | -8.59% | 0.000323 | 0.000334 | 0.000297 | 297.00 |
17 Mar 2024 | 0.000326 | 0.000042 | 14.76% | 0.000288 | 0.000344 | 0.000282 | 900.00 |
16 Mar 2024 | 0.000284 | -0.000023 | -7.48% | 0.000311 | 0.000311 | 0.000279 | 343.00 |
15 Mar 2024 | 0.000307 | -0.000026 | -7.81% | 0.00033 | 0.000331 | 0.000296 | 564.00 |
14 Mar 2024 | 0.000333 | 0.000034 | 11.36% | 0.0003 | 0.000342 | 0.000294 | 658.00 |
13 Mar 2024 | 0.000299 | -0.000013 | -4.17% | 0.000307 | 0.000313 | 0.000293 | 285.00 |
12 Mar 2024 | 0.000312 | 0.000011 | 3.65% | 0.000306 | 0.000331 | 0.000118 | 748.00 |
11 Mar 2024 | 0.000301 | -0.000021 | -6.52% | 0.000336 | 0.000348 | 0.000301 | 829.00 |
10 Mar 2024 | 0.000322 | -0.000024 | -6.93% | 0.000356 | 0.000376 | 0.000316 | 752.00 |
09 Mar 2024 | 0.000346 | 0.000038 | 12.34% | 0.00031 | 0.000354 | 0.000304 | 1,196.00 |
08 Mar 2024 | 0.000308 | 0.00000300 | 0.99% | 0.000307 | 0.000326 | 0.000275 | 1,467.00 |
07 Mar 2024 | 0.000305 | 0.000022 | 7.77% | 0.000287 | 0.000329 | 0.000275 | 2,025.00 |
06 Mar 2024 | 0.000283 | 0.000053 | 23.00% | 0.00023 | 0.000293 | 0.000227 | 1,883.00 |
05 Mar 2024 | 0.00023 | -0.000016 | -6.49% | 0.000244 | 0.000306 | 0.000217 | 1,061.00 |
04 Mar 2024 | 0.000247 | -0.000016 | -6.09% | 0.000263 | 0.000278 | 0.000242 | 753.00 |
03 Mar 2024 | 0.000263 | -0.000018 | -6.40% | 0.000283 | 0.000303 | 0.000255 | 1,117.00 |
02 Mar 2024 | 0.000281 | 0.00001 | 3.69% | 0.000265 | 0.000296 | 0.000231 | 1,356.00 |
01 Mar 2024 | 0.000271 | 0.000063 | 30.23% | 0.000212 | 0.000339 | 0.000185 | 2,342.00 |
29 Feb 2024 | 0.000208 | -0.00001 | -4.58% | 0.000216 | 0.000312 | 0.000201 | 779.00 |
28 Feb 2024 | 0.000218 | 0.000014 | 6.85% | 0.000206 | 0.000234 | 0.000193 | 1,037.00 |
27 Feb 2024 | 0.000204 | -0.000025 | -10.91% | 0.000229 | 0.000229 | 0.000162 | 467.00 |
26 Feb 2024 | 0.000229 | -0.000015 | -6.15% | 0.000245 | 0.000265 | 0.000229 | 353.00 |
25 Feb 2024 | 0.000244 | 0.00000017 | 0.07% | 0.000249 | 0.00027 | 0.00024 | 815.00 |
24 Feb 2024 | 0.000244 | -0.000018 | -6.87% | 0.000258 | 0.000262 | 0.000232 | 864.00 |
23 Feb 2024 | 0.000262 | 0.00003 | 12.94% | 0.000233 | 0.000291 | 0.000232 | 1,687.00 |
22 Feb 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000234 | 0.000252 | 0.000171 | 1,819.00 |
21 Feb 2024 | 0.000228 | 0.000037 | 19.36% | 0.000187 | 0.000242 | 0.000174 | 1,717.00 |
20 Feb 2024 | 0.000191 | 0.00000800 | 4.37% | 0.000182 | 0.000198 | 0.000166 | 1,186.00 |
19 Feb 2024 | 0.000183 | 0.000025 | 15.84% | 0.000161 | 0.0002 | 0.00016 | 1,533.00 |
18 Feb 2024 | 0.000158 | -0.00000200 | -1.25% | 0.000165 | 0.000174 | 0.000158 | 888.00 |
17 Feb 2024 | 0.00016 | 0.000023 | 16.74% | 0.000138 | 0.000173 | 0.000135 | 1,446.00 |
16 Feb 2024 | 0.000137 | 0.000023 | 20.10% | 0.000114 | 0.000152 | 0.000113 | 1,332.00 |
15 Feb 2024 | 0.000114 | -0.00000026 | -0.23% | 0.000112 | 0.000116 | 0.000112 | 72.00 |