AAGH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0025 | 0.00 | 0.00% | 0.0024 | 0.0025 | 0.0023 | 1,123,986 |
17 May 2024 | 0.0025 | 0.00 | 0.00% | 0.0023 | 0.0025 | 0.0023 | 19,000 |
16 May 2024 | 0.0025 | 0.0002 | 8.70% | 0.0021 | 0.0025 | 0.0021 | 2,209,641 |
15 May 2024 | 0.0023 | 0.0006 | 35.29% | 0.0017 | 0.0023 | 0.0017 | 1,927,285 |
14 May 2024 | 0.0017 | 0.0003 | 21.43% | 0.0017 | 0.0017 | 0.0017 | 3,000 |
13 May 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0 |
10 May 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.0013 | 1,737,000 |
09 May 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0013 | 61,538 |
08 May 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0013 | 0.0012 | 676,278 |
07 May 2024 | 0.0012 | -0.00015 | -11.11% | 0.0014 | 0.0014 | 0.0008 | 2,061,222 |
06 May 2024 | 0.00135 | 0.00085 | 170.00% | 0.0005 | 0.00135 | 0.0005 | 13,093,452 |
03 May 2024 | 0.0005 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 56,606,086 |
02 May 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0005 | 21,589,343 |
01 May 2024 | 0.0006 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0005 | 22,045,000 |
30 Abr 2024 | 0.0006 | -0.00006 | -9.23% | 0.0005 | 0.0006 | 0.0005 | 22,245,527 |
29 Abr 2024 | 0.000661 | -0.00016 | -19.88% | 0.0008 | 0.0008 | 0.0006 | 30,012,500 |
26 Abr 2024 | 0.000825 | 0.00002 | 2.36% | 0.0009 | 0.0009 | 0.0008 | 30,000,000 |
25 Abr 2024 | 0.000806 | -0.00001 | -1.71% | 0.0009 | 0.0009 | 0.0008 | 20,036,111 |
24 Abr 2024 | 0.00082 | -0.00012 | -13.04% | 0.001 | 0.001 | 0.0008 | 10,760,000 |
23 Abr 2024 | 0.000943 | -0.00007 | -7.19% | 0.001 | 0.001 | 0.0009 | 16,104,998 |
22 Abr 2024 | 0.001016 | 0.00002 | 1.60% | 0.0011 | 0.0011 | 0.001 | 20,000,000 |
19 Abr 2024 | 0.001 | 0.00008 | 8.58% | 0.001 | 0.001 | 0.001 | 7,480,000 |
18 Abr 2024 | 0.000921 | 0.00002 | 2.33% | 0.001 | 0.001 | 0.0007 | 18,781,200 |
17 Abr 2024 | 0.0009 | -0.00013 | -12.79% | 0.0014 | 0.0014 | 0.0009 | 21,405,947 |
16 Abr 2024 | 0.001032 | -0.00027 | -20.62% | 0.0012 | 0.0013 | 0.001 | 48,853,000 |
15 Abr 2024 | 0.0013 | -0.0004 | -23.53% | 0.004 | 0.004 | 0.0013 | 16,823,132 |
12 Abr 2024 | 0.0017 | 0.0001 | 6.25% | 0.0015 | 0.0017 | 0.0015 | 27,982,270 |
11 Abr 2024 | 0.0016 | -0.00033 | -17.10% | 0.0021 | 0.0021 | 0.0016 | 11,060,660 |
10 Abr 2024 | 0.00193 | -0.00007 | -3.50% | 0.002 | 0.002 | 0.0018 | 8,884,400 |
09 Abr 2024 | 0.002 | -0.00008 | -3.75% | 0.002 | 0.002 | 0.002 | 5,677,940 |
08 Abr 2024 | 0.002078 | -0.00018 | -8.05% | 0.0022 | 0.0022 | 0.0019 | 6,486,552 |
05 Abr 2024 | 0.00226 | -0.0004 | -15.13% | 0.0023 | 0.003 | 0.002 | 7,366,604 |
04 Abr 2024 | 0.002663 | -0.00061 | -18.71% | 0.003 | 0.003 | 0.0025 | 3,139,000 |
03 Abr 2024 | 0.003276 | 0.00072 | 28.37% | 0.0035 | 0.0035 | 0.0022 | 2,815,600 |
02 Abr 2024 | 0.002552 | -0.00023 | -8.27% | 0.003 | 0.003 | 0.0025 | 12,577,432 |
01 Abr 2024 | 0.002782 | -0.00015 | -5.21% | 0.0031 | 0.0031 | 0.0025 | 7,460,000 |
28 Mar 2024 | 0.002935 | -0.00082 | -21.73% | 0.0032 | 0.0032 | 0.0028 | 7,040,000 |
27 Mar 2024 | 0.00375 | -0.00005 | -1.32% | 0.0037 | 0.0038 | 0.0035 | 2,569,712 |
26 Mar 2024 | 0.0038 | 0.00011 | 2.84% | 0.004 | 0.004 | 0.0037 | 3,215,448 |
25 Mar 2024 | 0.003695 | -0.00037 | -9.19% | 0.004 | 0.004 | 0.0035 | 1,650,312 |
22 Mar 2024 | 0.004069 | -0.00117 | -22.29% | 0.0052 | 0.0052 | 0.004 | 3,556,400 |
21 Mar 2024 | 0.005236 | 0.00051 | 10.77% | 0.0055 | 0.0055 | 0.0052 | 1,874,000 |
20 Mar 2024 | 0.004727 | -0.00027 | -5.46% | 0.006 | 0.006 | 0.004 | 1,915,500 |
19 Mar 2024 | 0.005 | -0.00138 | -21.57% | 0.0057 | 0.006 | 0.0034 | 1,166,804 |
18 Mar 2024 | 0.006375 | -0.00048 | -7.03% | 0.0075 | 0.0075 | 0.006 | 1,138,700 |
15 Mar 2024 | 0.006857 | 0.00013 | 1.92% | 0.007 | 0.0075 | 0.006 | 632,000 |
14 Mar 2024 | 0.006728 | 0.00048 | 7.67% | 0.0062 | 0.007 | 0.006 | 2,136,000 |
13 Mar 2024 | 0.006249 | -0.00101 | -13.91% | 0.0074 | 0.0074 | 0.0059 | 1,068,736 |
12 Mar 2024 | 0.007259 | 0.00038 | 5.49% | 0.008 | 0.0189 | 0.0069 | 720,000 |
11 Mar 2024 | 0.006881 | -0.01312 | -65.60% | 0.02 | 0.02 | 0.0057 | 628,000 |
08 Mar 2024 | 0.02 | 0.01177 | 143.01% | 0.01 | 0.02 | 0.007 | 2,045,292 |
07 Mar 2024 | 0.00823 | -0.00131 | -13.70% | 0.01 | 0.01 | 0.0065 | 1,026,130 |
06 Mar 2024 | 0.009537 | -0.00046 | -4.63% | 0.0065 | 0.01 | 0.0065 | 1,070,500 |
05 Mar 2024 | 0.01 | 0.001 | 11.11% | 0.0065 | 0.01 | 0.0065 | 1,382,000 |
04 Mar 2024 | 0.009 | 0.0033 | 57.89% | 0.009 | 0.009 | 0.009 | 1,000 |
01 Mar 2024 | 0.0057 | -0.0067 | -54.03% | 0.01 | 0.01 | 0.0057 | 80,080 |
29 Feb 2024 | 0.0124 | -0.0086 | -40.95% | 0.02 | 0.02 | 0.01 | 395,378 |
28 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 60,000 |
27 Feb 2024 | 0.021 | 0.001 | 5.00% | 0.02 | 0.021 | 0.02 | 111,600 |
26 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
23 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
22 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |
21 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0 |