Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AETHF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0294 | 0.0015 | 5.38% | 0.03008 | 0.03008 | 0.0279 | 47,807 |
| 21 May 2024 | 0.0279 | 0.0022 | 8.56% | 0.0279 | 0.02804 | 0.02592 | 13,812 |
| 20 May 2024 | 0.0257 | -0.0022 | -7.89% | 0.0242 | 0.02595 | 0.02395 | 83,773 |
| 17 May 2024 | 0.0279 | -0.00278 | -9.06% | 0.0284 | 0.0284 | 0.02552 | 61,803 |
| 16 May 2024 | 0.03068 | 0.00028 | 0.92% | 0.03068 | 0.03068 | 0.03035 | 15,599 |
| 15 May 2024 | 0.0304 | 0.00071 | 2.39% | 0.0304 | 0.0304 | 0.0304 | 1,000 |
| 14 May 2024 | 0.02969 | -0.00271 | -8.36% | 0.026 | 0.0343 | 0.026 | 99,000 |
| 13 May 2024 | 0.0324 | -0.00158 | -4.65% | 0.03472 | 0.03472 | 0.0324 | 1,850 |
| 10 May 2024 | 0.03398 | -0.0007 | -2.02% | 0.03398 | 0.03398 | 0.03398 | 7,658 |
| 09 May 2024 | 0.03468 | 0.00063 | 1.85% | 0.03448 | 0.036 | 0.03355 | 15,069 |
| 08 May 2024 | 0.03405 | 0.00045 | 1.34% | 0.0337 | 0.03444 | 0.0337 | 45,702 |
| 07 May 2024 | 0.0336 | -0.0011 | -3.17% | 0.0346 | 0.0346 | 0.033 | 6,240 |
| 06 May 2024 | 0.0347 | -0.00004 | -0.12% | 0.03 | 0.0347 | 0.03 | 73,796 |
| 03 May 2024 | 0.03474 | 0.00074 | 2.18% | 0.03474 | 0.03474 | 0.03474 | 17,388 |
| 02 May 2024 | 0.034 | 0.003 | 9.68% | 0.03 | 0.03483 | 0.03 | 212,481 |
| 01 May 2024 | 0.031 | 0.001 | 3.33% | 0.032 | 0.032 | 0.031 | 3,647 |
| 30 Abr 2024 | 0.03 | 0.00143 | 5.01% | 0.032 | 0.032 | 0.03 | 15,359 |
| 29 Abr 2024 | 0.02857 | 0.00187 | 7.00% | 0.0299 | 0.03134 | 0.02766 | 701,102 |
| 26 Abr 2024 | 0.0267 | 0.00546 | 25.71% | 0.0213 | 0.0342 | 0.02 | 79,980 |
| 25 Abr 2024 | 0.02124 | -0.00031 | -1.44% | 0.02 | 0.0231 | 0.02 | 9,999 |
| 24 Abr 2024 | 0.02155 | -0.00139 | -6.06% | 0.02 | 0.02222 | 0.02 | 25,450 |
| 23 Abr 2024 | 0.02294 | -0.00136 | -5.60% | 0.02294 | 0.02294 | 0.02294 | 3,287 |
| 22 Abr 2024 | 0.0243 | 0.0034 | 16.27% | 0.0208 | 0.0243 | 0.0208 | 61,698 |
| 19 Abr 2024 | 0.0209 | -0.0013 | -5.86% | 0.0208 | 0.02228 | 0.0208 | 27,593 |
| 18 Abr 2024 | 0.0222 | 0.0009 | 4.23% | 0.02224 | 0.02236 | 0.021 | 47,346 |
| 17 Abr 2024 | 0.0213 | -0.00198 | -8.51% | 0.022 | 0.022 | 0.0213 | 10,630 |
| 16 Abr 2024 | 0.02328 | -0.00152 | -6.13% | 0.0198 | 0.02328 | 0.0196 | 23,427 |
| 15 Abr 2024 | 0.0248 | 0.004 | 19.23% | 0.02285 | 0.0248 | 0.02207 | 25,931 |
| 12 Abr 2024 | 0.0208 | -0.0041 | -16.47% | 0.0248 | 0.0248 | 0.0208 | 48,941 |
| 11 Abr 2024 | 0.0249 | 0.0036 | 16.90% | 0.0243 | 0.0251 | 0.0212 | 24,116 |
| 10 Abr 2024 | 0.0213 | -0.0042 | -16.47% | 0.02495 | 0.0268 | 0.021 | 130,364 |
| 09 Abr 2024 | 0.0255 | 0.0043 | 20.28% | 0.0224 | 0.0255 | 0.022 | 31,568 |
| 08 Abr 2024 | 0.0212 | 0.00085 | 4.18% | 0.0227 | 0.0227 | 0.02 | 97,539 |
| 05 Abr 2024 | 0.02035 | -0.00141 | -6.48% | 0.02082 | 0.02082 | 0.018 | 85,866 |
| 04 Abr 2024 | 0.02176 | -0.00004 | -0.18% | 0.0205 | 0.02246 | 0.018 | 102,136 |
| 03 Abr 2024 | 0.0218 | -0.0012 | -5.22% | 0.0218 | 0.0218 | 0.0218 | 14,367 |
| 02 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.0243 | 0.0243 | 0.0205 | 96,299 |
| 01 Abr 2024 | 0.023 | 0.00075 | 3.37% | 0.0205 | 0.0236 | 0.0205 | 2,600 |
| 28 Mar 2024 | 0.02225 | -0.00025 | -1.11% | 0.0179 | 0.0264 | 0.0179 | 83,100 |
| 27 Mar 2024 | 0.0225 | -0.0065 | -22.41% | 0.027 | 0.03 | 0.0214 | 148,194 |
| 26 Mar 2024 | 0.029 | 0.00056 | 1.97% | 0.0284 | 0.029 | 0.027 | 86,000 |
| 25 Mar 2024 | 0.02844 | -0.0014 | -4.69% | 0.0315 | 0.0315 | 0.027 | 26,645 |
| 22 Mar 2024 | 0.02984 | 0.00361 | 13.76% | 0.0262 | 0.0302 | 0.0262 | 25,718 |
| 21 Mar 2024 | 0.02623 | -0.00262 | -9.08% | 0.027 | 0.02795 | 0.025925 | 137,498 |
| 20 Mar 2024 | 0.02885 | -0.00115 | -3.83% | 0.027 | 0.03144 | 0.027 | 55,564 |
| 19 Mar 2024 | 0.03 | 0.0015 | 5.26% | 0.027 | 0.03152 | 0.027 | 50,108 |
| 18 Mar 2024 | 0.0285 | -0.0031 | -9.81% | 0.02994 | 0.03 | 0.0285 | 12,891 |
| 15 Mar 2024 | 0.0316 | 0.00046 | 1.48% | 0.03174 | 0.03174 | 0.0315 | 65,388 |
| 14 Mar 2024 | 0.03114 | 0.0012 | 4.01% | 0.026461 | 0.03114 | 0.026461 | 75,873 |
| 13 Mar 2024 | 0.02994 | -0.00151 | -4.80% | 0.033 | 0.033 | 0.027 | 84,600 |
| 12 Mar 2024 | 0.03145 | 0.00085 | 2.78% | 0.03145 | 0.03145 | 0.03145 | 20,188 |
| 11 Mar 2024 | 0.0306 | -0.0017 | -5.26% | 0.0312 | 0.03276 | 0.027 | 74,205 |
| 08 Mar 2024 | 0.0323 | -0.0037 | -10.28% | 0.03 | 0.03581 | 0.03 | 68,788 |
| 07 Mar 2024 | 0.036 | -0.00284 | -7.31% | 0.0414 | 0.0414 | 0.03415 | 8,251 |
| 06 Mar 2024 | 0.03884 | 0.0017 | 4.58% | 0.0312 | 0.0389 | 0.03 | 10,371 |
| 05 Mar 2024 | 0.03714 | -0.00226 | -5.74% | 0.038671 | 0.0437 | 0.0318 | 39,184 |
| 04 Mar 2024 | 0.0394 | 0.0054 | 15.88% | 0.03 | 0.0439 | 0.03 | 121,427 |
| 01 Mar 2024 | 0.034 | 0.01896 | 126.06% | 0.01754 | 0.034 | 0.014 | 336,489 |
| 29 Feb 2024 | 0.01504 | 0.00104 | 7.43% | 0.014 | 0.01504 | 0.014 | 32,522 |
| 28 Feb 2024 | 0.014 | -0.0025 | -15.15% | 0.01439 | 0.01484 | 0.014 | 34,944 |
| 27 Feb 2024 | 0.0165 | 0.0015 | 10.00% | 0.0165 | 0.017 | 0.0155 | 23,206 |
| 26 Feb 2024 | 0.015 | 0.0003 | 2.04% | 0.0166 | 0.0166 | 0.015 | 20,275 |
| 23 Feb 2024 | 0.0147 | 0.00005 | 0.34% | 0.0199 | 0.0199 | 0.014 | 70,094 |
