Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AXSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.002435 | 0.00000100 | 0.04% | 0.002433 | 0.002465 | 0.002378 | 1.00 |
| 08 May 2024 | 0.002434 | 0.00004 | 1.67% | 0.002373 | 0.00249 | 0.002336 | 2.00 |
| 07 May 2024 | 0.002394 | 0.000013 | 0.55% | 0.002366 | 0.002398 | 0.00235 | 0.00 |
| 06 May 2024 | 0.002381 | 0.000014 | 0.59% | 0.002343 | 0.002399 | 0.002343 | 1.00 |
| 05 May 2024 | 0.002367 | -0.00000400 | -0.17% | 0.002361 | 0.002402 | 0.002354 | 0.00 |
| 04 May 2024 | 0.002371 | -0.000033 | -1.37% | 0.002396 | 0.00241 | 0.002316 | 3.00 |
| 03 May 2024 | 0.002404 | -0.00000400 | -0.17% | 0.00244 | 0.002469 | 0.002282 | 2.00 |
| 02 May 2024 | 0.002408 | 0.000159 | 7.05% | 0.002455 | 0.002556 | 0.002306 | 6.00 |
| 01 May 2024 | 0.00225 | 0.000033 | 1.49% | 0.002183 | 0.002348 | 0.002126 | 6.00 |
| 30 Abr 2024 | 0.002216 | 0.000051 | 2.35% | 0.002209 | 0.002315 | 0.001268 | 8.00 |
| 29 Abr 2024 | 0.002166 | -0.000085 | -3.78% | 0.000923 | 0.002289 | 0.000923 | 9.00 |
| 28 Abr 2024 | 0.002251 | -0.000057 | -2.47% | 0.002285 | 0.002285 | 0.002169 | 1.00 |
| 27 Abr 2024 | 0.002308 | -0.000012 | -0.52% | 0.002299 | 0.002344 | 0.002222 | 1.00 |
| 26 Abr 2024 | 0.002319 | -0.000019 | -0.81% | 0.00232 | 0.002327 | 0.002227 | 1.00 |
| 25 Abr 2024 | 0.002338 | -0.00009 | -3.71% | 0.002411 | 0.002411 | 0.002073 | 2.00 |
| 24 Abr 2024 | 0.002428 | 0.00003 | 1.25% | 0.002333 | 0.002588 | 0.002333 | 4.00 |
| 23 Abr 2024 | 0.002399 | -0.000021 | -0.87% | 0.00241 | 0.002435 | 0.002319 | 2.00 |
| 22 Abr 2024 | 0.002419 | 0.00000900 | 0.37% | 0.002425 | 0.002673 | 0.002389 | 4.00 |
| 21 Abr 2024 | 0.00241 | 0.000014 | 0.58% | 0.002378 | 0.00244 | 0.002363 | 1.00 |
| 20 Abr 2024 | 0.002396 | 0.000111 | 4.85% | 0.002307 | 0.002396 | 0.002222 | 3.00 |
| 19 Abr 2024 | 0.002285 | -0.000044 | -1.89% | 0.00241 | 0.00241 | 0.002252 | 1.00 |
| 18 Abr 2024 | 0.002329 | 0.00002 | 0.87% | 0.002336 | 0.002342 | 0.002199 | 3.00 |
| 17 Abr 2024 | 0.002309 | 0.000094 | 4.24% | 0.002272 | 0.00233 | 0.002087 | 1.00 |
| 16 Abr 2024 | 0.002214 | -0.00003 | -1.34% | 0.002265 | 0.002301 | 0.002214 | 0.00 |
| 15 Abr 2024 | 0.002245 | -0.000061 | -2.65% | 0.002285 | 0.002329 | 0.002245 | 2.00 |
| 14 Abr 2024 | 0.002306 | 0.00000700 | 0.30% | 0.002296 | 0.00241 | 0.002178 | 4.00 |
| 13 Abr 2024 | 0.002299 | -0.000173 | -7.00% | 0.002493 | 0.002493 | 0.002299 | 3.00 |
| 12 Abr 2024 | 0.002472 | -0.000268 | -9.78% | 0.002719 | 0.002719 | 0.002472 | 4.00 |
| 11 Abr 2024 | 0.00274 | 0.000017 | 0.62% | 0.002716 | 0.002862 | 0.002605 | 6.00 |
| 10 Abr 2024 | 0.002724 | -0.000129 | -4.52% | 0.00288 | 0.00288 | 0.002716 | 2.00 |
| 09 Abr 2024 | 0.002853 | -0.00000800 | -0.28% | 0.002782 | 0.002853 | 0.002764 | 1.00 |
| 08 Abr 2024 | 0.002861 | 0.000015 | 0.53% | 0.00284 | 0.002881 | 0.002826 | 2.00 |
| 07 Abr 2024 | 0.002846 | -0.000051 | -1.76% | 0.002906 | 0.002915 | 0.002812 | 3.00 |
| 06 Abr 2024 | 0.002897 | 0.000046 | 1.61% | 0.002887 | 0.002897 | 0.002837 | 1.00 |
| 05 Abr 2024 | 0.002851 | -0.00002 | -0.70% | 0.002915 | 0.002915 | 0.002804 | 2.00 |
| 04 Abr 2024 | 0.002872 | -0.00000800 | -0.28% | 0.002868 | 0.002945 | 0.002741 | 1.00 |
| 03 Abr 2024 | 0.00288 | -0.000077 | -2.60% | 0.002917 | 0.003056 | 0.002867 | 6.00 |
| 02 Abr 2024 | 0.002957 | 0.00002 | 0.68% | 0.002908 | 0.003071 | 0.002847 | 7.00 |
| 01 Abr 2024 | 0.002937 | -0.000031 | -1.04% | 0.003012 | 0.003022 | 0.00263 | 6.00 |
| 31 Mar 2024 | 0.002968 | -0.000132 | -4.26% | 0.003062 | 0.003068 | 0.002866 | 2.00 |
| 30 Mar 2024 | 0.0031 | -0.000032 | -1.02% | 0.003128 | 0.003263 | 0.003062 | 4.00 |
| 29 Mar 2024 | 0.003132 | 0.000041 | 1.33% | 0.003069 | 0.003192 | 0.002983 | 8.00 |
| 28 Mar 2024 | 0.003091 | 0.000022 | 0.72% | 0.003116 | 0.003221 | 0.003091 | 3.00 |
| 27 Mar 2024 | 0.003069 | -0.00004 | -1.29% | 0.003179 | 0.003508 | 0.003061 | 4.00 |
| 26 Mar 2024 | 0.00311 | 0.000187 | 6.38% | 0.003004 | 0.003149 | 0.003004 | 3.00 |
| 25 Mar 2024 | 0.002923 | -0.000188 | -6.04% | 0.003072 | 0.003072 | 0.002923 | 1.00 |
| 24 Mar 2024 | 0.003111 | 0.000146 | 4.92% | 0.003105 | 0.003111 | 0.002935 | 6.00 |
| 23 Mar 2024 | 0.002965 | 0.000033 | 1.13% | 0.00297 | 0.003124 | 0.002965 | 2.00 |
| 22 Mar 2024 | 0.002932 | -0.000012 | -0.41% | 0.002768 | 0.003084 | 0.002768 | 4.00 |
| 21 Mar 2024 | 0.002944 | 0.00 | 0.00% | 0.002944 | 0.002944 | 0.002944 | 0.00 |
| 20 Mar 2024 | 0.002944 | 0.000011 | 0.37% | 0.002974 | 0.002974 | 0.002944 | 0.00 |
| 19 Mar 2024 | 0.002934 | 0.000016 | 0.55% | 0.002872 | 0.002934 | 0.002872 | 0.00 |
| 18 Mar 2024 | 0.002918 | -0.000097 | -3.22% | 0.003027 | 0.003068 | 0.00285 | 4.00 |
| 17 Mar 2024 | 0.003015 | 0.000028 | 0.94% | 0.002921 | 0.003278 | 0.002902 | 6.00 |
| 16 Mar 2024 | 0.002986 | 0.00000300 | 0.10% | 0.003044 | 0.003149 | 0.002955 | 4.00 |
| 15 Mar 2024 | 0.002983 | -0.000236 | -7.33% | 0.003163 | 0.003163 | 0.002906 | 4.00 |
| 14 Mar 2024 | 0.003219 | -0.000031 | -0.95% | 0.003195 | 0.003219 | 0.002679 | 6.00 |
| 13 Mar 2024 | 0.00325 | 0.000152 | 4.89% | 0.003169 | 0.00325 | 0.00291 | 2.00 |
| 12 Mar 2024 | 0.003099 | -0.000067 | -2.12% | 0.00316 | 0.003462 | 0.003059 | 6.00 |
| 11 Mar 2024 | 0.003166 | -0.00029 | -8.39% | 0.003083 | 0.00326 | 0.002931 | 9.00 |
| 10 Mar 2024 | 0.003456 | 0.000242 | 7.53% | 0.003308 | 0.003723 | 0.003088 | 22.00 |
| 09 Mar 2024 | 0.003214 | 0.000509 | 18.80% | 0.002666 | 0.003376 | 0.002666 | 15.00 |
| 08 Mar 2024 | 0.002705 | 0.00000026 | 0.01% | 0.002775 | 0.002775 | 0.002565 | 3.00 |
| 07 Mar 2024 | 0.002705 | -0.00000700 | -0.26% | 0.002868 | 0.003302 | 0.002653 | 14.00 |
| 06 Mar 2024 | 0.002712 | -0.000149 | -5.21% | 0.002669 | 0.003012 | 0.002467 | 13.00 |
| 05 Mar 2024 | 0.002861 | -0.000073 | -2.49% | 0.002953 | 0.002966 | 0.002731 | 3.00 |
| 04 Mar 2024 | 0.002934 | -0.000085 | -2.82% | 0.002975 | 0.003054 | 0.00291 | 3.00 |
| 03 Mar 2024 | 0.003019 | -0.000131 | -4.16% | 0.003161 | 0.003261 | 0.002915 | 6.00 |
| 02 Mar 2024 | 0.00315 | 0.000165 | 5.53% | 0.002913 | 0.003157 | 0.002888 | 12.00 |
| 01 Mar 2024 | 0.002985 | 0.000204 | 7.33% | 0.00288 | 0.003019 | 0.002659 | 9.00 |
| 29 Feb 2024 | 0.002781 | 0.000123 | 4.63% | 0.002662 | 0.002781 | 0.002625 | 2.00 |
| 28 Feb 2024 | 0.002658 | -0.000046 | -1.70% | 0.002727 | 0.002959 | 0.002575 | 7.00 |
| 27 Feb 2024 | 0.002704 | 0.000044 | 1.65% | 0.002659 | 0.00284 | 0.002581 | 5.00 |
| 26 Feb 2024 | 0.00266 | 0.000011 | 0.42% | 0.002605 | 0.002787 | 0.002605 | 1.00 |
| 25 Feb 2024 | 0.002649 | -0.000018 | -0.67% | 0.00265 | 0.002993 | 0.00259 | 6.00 |
| 24 Feb 2024 | 0.002667 | -0.000019 | -0.71% | 0.002666 | 0.002778 | 0.002626 | 4.00 |
| 23 Feb 2024 | 0.002686 | 0.000124 | 4.83% | 0.002568 | 0.002686 | 0.002568 | 1.00 |
| 22 Feb 2024 | 0.002562 | -0.000083 | -3.14% | 0.002608 | 0.002617 | 0.002471 | 5.00 |
| 21 Feb 2024 | 0.002646 | -0.00000600 | -0.23% | 0.002694 | 0.002695 | 0.002606 | 1.00 |
| 20 Feb 2024 | 0.002652 | -0.00017 | -6.03% | 0.002824 | 0.002884 | 0.002652 | 2.00 |
| 19 Feb 2024 | 0.002821 | 0.000043 | 1.55% | 0.002698 | 0.003007 | 0.002659 | 11.00 |
| 18 Feb 2024 | 0.002778 | -0.00000600 | -0.22% | 0.002845 | 0.002984 | 0.002747 | 7.00 |
| 17 Feb 2024 | 0.002784 | -0.000073 | -2.56% | 0.002863 | 0.002924 | 0.002762 | 1.00 |
| 16 Feb 2024 | 0.002857 | 0.000076 | 2.73% | 0.002849 | 0.002879 | 0.002756 | 5.00 |
| 15 Feb 2024 | 0.002781 | -0.000098 | -3.40% | 0.002814 | 0.003059 | 0.002752 | 4.00 |
| 14 Feb 2024 | 0.002878 | -0.000028 | -0.96% | 0.002892 | 0.00291 | 0.002797 | 3.00 |
| 13 Feb 2024 | 0.002906 | -0.000124 | -4.09% | 0.002993 | 0.002993 | 0.002824 | 1.00 |
| 12 Feb 2024 | 0.00303 | 0.000098 | 3.34% | 0.00298 | 0.003187 | 0.002955 | 10.00 |
| 11 Feb 2024 | 0.002933 | -0.000058 | -1.94% | 0.003044 | 0.005841 | 0.002933 | 31.00 |
| 10 Feb 2024 | 0.002991 | -0.00001 | -0.33% | 0.00291 | 0.003032 | 0.002852 | 2.00 |
