ACLHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.04618 | 0.00018 | 0.39% | 0.04 | 0.04618 | 0.04 | 5,210 |
20 May 2024 | 0.046 | 0.001 | 2.22% | 0.0436 | 0.046 | 0.04108 | 9,816 |
17 May 2024 | 0.045 | -0.0022 | -4.66% | 0.04 | 0.0472 | 0.04 | 5,501 |
16 May 2024 | 0.0472 | -0.0028 | -5.60% | 0.046 | 0.0499 | 0.046 | 5,300 |
15 May 2024 | 0.05 | 0.0028 | 5.93% | 0.0484 | 0.05 | 0.0448 | 13,375 |
14 May 2024 | 0.0472 | 0.0012 | 2.61% | 0.0472 | 0.0472 | 0.04 | 3,700 |
13 May 2024 | 0.046 | -0.004 | -8.00% | 0.0464 | 0.0464 | 0.04516 | 17,050 |
10 May 2024 | 0.05 | 0.00 | 0.00% | 0.052 | 0.052 | 0.05 | 9,300 |
09 May 2024 | 0.05 | 0.004 | 8.70% | 0.0499 | 0.05 | 0.04 | 4,050 |
08 May 2024 | 0.046 | -0.0009 | -1.92% | 0.039 | 0.046 | 0.039 | 10,800 |
07 May 2024 | 0.0469 | 0.0037 | 8.56% | 0.039 | 0.0469 | 0.039 | 10,928 |
06 May 2024 | 0.0432 | -0.0033 | -7.10% | 0.04625 | 0.05 | 0.0353 | 139,650 |
03 May 2024 | 0.0465 | 0.0015 | 3.33% | 0.0506 | 0.0506 | 0.0463 | 2,595 |
02 May 2024 | 0.045 | 0.0005 | 1.12% | 0.04214 | 0.0506 | 0.04214 | 4,600 |
01 May 2024 | 0.0445 | 0.0059 | 15.28% | 0.0445 | 0.0445 | 0.0445 | 4,086 |
30 Abr 2024 | 0.0386 | -0.0092 | -19.25% | 0.051 | 0.055 | 0.0386 | 18,936 |
29 Abr 2024 | 0.0478 | 0.0048 | 11.16% | 0.0462 | 0.0478 | 0.0462 | 4,031 |
26 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 0 |
25 Abr 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 2,600 |
24 Abr 2024 | 0.043 | -0.00152 | -3.41% | 0.043 | 0.0458 | 0.03875 | 23,207 |
23 Abr 2024 | 0.04452 | 0.00172 | 4.02% | 0.0395 | 0.05 | 0.0386 | 65,411 |
22 Abr 2024 | 0.0428 | -0.00132 | -2.99% | 0.045 | 0.053 | 0.038 | 2,916 |
19 Abr 2024 | 0.04412 | 0.00 | 0.00% | 0.04412 | 0.04412 | 0.04412 | 0 |
18 Abr 2024 | 0.04412 | 0.00492 | 12.55% | 0.0308 | 0.04412 | 0.0308 | 38,134 |
17 Abr 2024 | 0.0392 | -0.0008 | -2.00% | 0.04316 | 0.053 | 0.0392 | 13,700 |
16 Abr 2024 | 0.04 | 0.00695 | 21.03% | 0.03788 | 0.04 | 0.03788 | 14,830 |
15 Abr 2024 | 0.03305 | -0.01195 | -26.56% | 0.029 | 0.0426 | 0.029 | 15,663 |
12 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.0498 | 0.0539 | 0.04228 | 6,970 |
11 Abr 2024 | 0.05 | 0.0075 | 17.65% | 0.04752 | 0.05064 | 0.04752 | 11,990 |
10 Abr 2024 | 0.0425 | -0.0075 | -15.00% | 0.04315 | 0.05232 | 0.0425 | 13,200 |
09 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.0432 | 0.05 | 0.04216 | 14,046 |
08 Abr 2024 | 0.05 | -0.002 | -3.85% | 0.055 | 0.06 | 0.0468 | 7,473 |
05 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.045 | 0.052 | 0.045 | 13,948 |
04 Abr 2024 | 0.05 | -0.001 | -1.96% | 0.0486 | 0.05 | 0.0486 | 3,469 |
03 Abr 2024 | 0.051 | -0.0015 | -2.86% | 0.045 | 0.0524 | 0.045 | 3,300 |
02 Abr 2024 | 0.0525 | 0.0015 | 2.94% | 0.0486 | 0.054 | 0.0486 | 42,735 |
01 Abr 2024 | 0.051 | 0.0055 | 12.09% | 0.04875 | 0.054 | 0.04875 | 7,642 |
28 Mar 2024 | 0.0455 | -0.0045 | -9.00% | 0.0423 | 0.053 | 0.0423 | 19,675 |
27 Mar 2024 | 0.05 | 0.001 | 2.04% | 0.0499 | 0.05352 | 0.0423 | 204,856 |
26 Mar 2024 | 0.049 | 0.0069 | 16.39% | 0.049 | 0.04954 | 0.038 | 148,445 |
25 Mar 2024 | 0.0421 | -0.0015 | -3.44% | 0.049 | 0.049 | 0.0409 | 51,676 |
22 Mar 2024 | 0.0436 | -0.0064 | -12.80% | 0.0496 | 0.0496 | 0.0436 | 22,520 |
21 Mar 2024 | 0.05 | 0.011 | 28.21% | 0.048 | 0.05 | 0.0445 | 32,423 |
20 Mar 2024 | 0.039 | -0.0128 | -24.71% | 0.0515 | 0.06 | 0.039 | 209,026 |
19 Mar 2024 | 0.0518 | 0.0118 | 29.50% | 0.0398 | 0.0518 | 0.0398 | 34,850 |
18 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.0448 | 0.0515 | 0.04 | 27,832 |
15 Mar 2024 | 0.04 | -0.0042 | -9.50% | 0.04584 | 0.0546 | 0.0374 | 106,456 |
14 Mar 2024 | 0.0442 | -0.0078 | -15.00% | 0.04 | 0.0472 | 0.04 | 15,230 |
13 Mar 2024 | 0.052 | 0.0003 | 0.58% | 0.0434 | 0.052 | 0.04 | 34,600 |
12 Mar 2024 | 0.0517 | 0.00085 | 1.67% | 0.052593 | 0.0564 | 0.0434 | 88,896 |
11 Mar 2024 | 0.05085 | -0.00595 | -10.48% | 0.052 | 0.06 | 0.0432 | 118,058 |
08 Mar 2024 | 0.0568 | -0.0032 | -5.33% | 0.0568 | 0.057 | 0.052 | 32,693 |
07 Mar 2024 | 0.06 | 0.00804 | 15.47% | 0.0522 | 0.06 | 0.0495 | 33,720 |
06 Mar 2024 | 0.05196 | -0.00804 | -13.40% | 0.05 | 0.055041 | 0.05 | 43,637 |
05 Mar 2024 | 0.06 | 0.00318 | 5.60% | 0.0525 | 0.06 | 0.05 | 44,520 |
04 Mar 2024 | 0.05682 | 0.00302 | 5.61% | 0.05682 | 0.06 | 0.0547 | 35,373 |
01 Mar 2024 | 0.0538 | 0.0038 | 7.60% | 0.056 | 0.05636 | 0.051 | 15,950 |
29 Feb 2024 | 0.05 | -0.00856 | -14.62% | 0.05 | 0.05 | 0.05 | 1,577 |
28 Feb 2024 | 0.05856 | 0.00196 | 3.46% | 0.049729 | 0.0587 | 0.049729 | 44,800 |
27 Feb 2024 | 0.0566 | 0.0026 | 4.81% | 0.049 | 0.058 | 0.04 | 38,868 |
26 Feb 2024 | 0.054 | -0.00266 | -4.69% | 0.05592 | 0.065 | 0.049 | 58,900 |
23 Feb 2024 | 0.05666 | 0.00566 | 11.10% | 0.052 | 0.05666 | 0.049 | 22,781 |
22 Feb 2024 | 0.051 | -0.00015 | -0.29% | 0.049 | 0.05295 | 0.049 | 35,491 |