AGIN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0031 | 0.00 | 0.00% | 0.0031 | 0.0031 | 0.0031 | 0 |
09 May 2024 | 0.0031 | 0.00 | 0.00% | 0.0031 | 0.0031 | 0.0031 | 6,540 |
08 May 2024 | 0.0031 | 0.00 | 0.00% | 0.0031 | 0.0031 | 0.0031 | 0 |
07 May 2024 | 0.0031 | 0.00 | 0.00% | 0.0031 | 0.0031 | 0.0031 | 0 |
06 May 2024 | 0.0031 | -0.0022 | -41.51% | 0.0031 | 0.0031 | 0.0031 | 300 |
03 May 2024 | 0.0053 | 0.00 | 0.00% | 0.0053 | 0.0053 | 0.0053 | 0 |
02 May 2024 | 0.0053 | 0.00 | 0.00% | 0.0053 | 0.0053 | 0.0053 | 0 |
01 May 2024 | 0.0053 | 0.0008 | 17.78% | 0.0053 | 0.0053 | 0.0053 | 22,000 |
30 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0 |
29 Abr 2024 | 0.0045 | 0.0005 | 12.50% | 0.00449 | 0.0045 | 0.00449 | 6,000 |
26 Abr 2024 | 0.004 | 0.00016 | 4.17% | 0.004 | 0.004 | 0.004 | 20,000 |
25 Abr 2024 | 0.00384 | 0.00014 | 3.78% | 0.00384 | 0.00384 | 0.00384 | 8,000 |
24 Abr 2024 | 0.0037 | -0.00021 | -5.37% | 0.0037 | 0.00385 | 0.0037 | 67,000 |
23 Abr 2024 | 0.00391 | 0.00042 | 12.03% | 0.0037 | 0.00391 | 0.0037 | 11,187 |
22 Abr 2024 | 0.00349 | 0.00049 | 16.33% | 0.003 | 0.00349 | 0.003 | 7,623 |
19 Abr 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 100 |
18 Abr 2024 | 0.003 | -0.00114 | -27.54% | 0.003 | 0.003 | 0.003 | 45,239 |
17 Abr 2024 | 0.00414 | 0.00 | 0.00% | 0.00414 | 0.00414 | 0.00414 | 0 |
16 Abr 2024 | 0.00414 | 0.00045 | 12.19% | 0.00414 | 0.00414 | 0.00414 | 275 |
15 Abr 2024 | 0.00369 | -0.00035 | -8.55% | 0.003 | 0.00369 | 0.003 | 2,675 |
12 Abr 2024 | 0.004035 | 0.00 | 0.00% | 0.004035 | 0.004035 | 0.004035 | 0 |
11 Abr 2024 | 0.004035 | -0.00011 | -2.54% | 0.004035 | 0.004035 | 0.004035 | 150 |
10 Abr 2024 | 0.00414 | -0.00101 | -19.61% | 0.00414 | 0.00414 | 0.00414 | 100 |
09 Abr 2024 | 0.00515 | 0.0012 | 30.38% | 0.004 | 0.00515 | 0.003 | 300,419 |
08 Abr 2024 | 0.00395 | 0.00105 | 36.21% | 0.00394 | 0.00395 | 0.0029 | 20,500 |
05 Abr 2024 | 0.0029 | -0.0011 | -27.50% | 0.0029 | 0.00437 | 0.0029 | 15,400 |
04 Abr 2024 | 0.004 | -0.001 | -20.00% | 0.005 | 0.005 | 0.004 | 9,000 |
03 Abr 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
02 Abr 2024 | 0.005 | 0.0021 | 72.42% | 0.005 | 0.005 | 0.005 | 5,000 |
01 Abr 2024 | 0.0029 | -0.001 | -25.64% | 0.0029 | 0.0029 | 0.0029 | 6,636 |
28 Mar 2024 | 0.0039 | 0.001 | 34.49% | 0.00498 | 0.00498 | 0.0039 | 93,655 |
27 Mar 2024 | 0.0029 | -0.00104 | -26.40% | 0.0029 | 0.0029 | 0.0029 | 1,500 |
26 Mar 2024 | 0.00394 | 0.00104 | 35.87% | 0.00394 | 0.00394 | 0.00394 | 500 |
25 Mar 2024 | 0.0029 | -0.0018 | -38.30% | 0.005 | 0.005 | 0.0029 | 16,000 |
22 Mar 2024 | 0.0047 | 0.0001 | 2.17% | 0.0044 | 0.0047 | 0.0044 | 12,401 |
21 Mar 2024 | 0.0046 | 0.00023 | 5.26% | 0.0046 | 0.0046 | 0.0046 | 2,000 |
20 Mar 2024 | 0.00437 | 0.00 | 0.00% | 0.00437 | 0.00437 | 0.00437 | 0 |
19 Mar 2024 | 0.00437 | 0.00043 | 10.91% | 0.00395 | 0.005 | 0.00395 | 29,000 |
18 Mar 2024 | 0.00394 | -0.00006 | -1.50% | 0.004 | 0.004 | 0.00394 | 32,030 |
15 Mar 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 500 |
14 Mar 2024 | 0.004 | -0.00037 | -8.47% | 0.0041 | 0.005 | 0.004 | 91,000 |
13 Mar 2024 | 0.00437 | 0.00 | 0.00% | 0.00437 | 0.00437 | 0.00437 | 0 |
12 Mar 2024 | 0.00437 | 0.00 | 0.00% | 0.00437 | 0.00437 | 0.00437 | 0 |
11 Mar 2024 | 0.00437 | 0.00027 | 6.59% | 0.00437 | 0.00437 | 0.00437 | 2,500 |
08 Mar 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 9,000 |
07 Mar 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 5,000 |
06 Mar 2024 | 0.0041 | 0.00 | 0.00% | 0.00437 | 0.00437 | 0.0041 | 4,328 |
05 Mar 2024 | 0.0041 | -0.00045 | -9.89% | 0.0041 | 0.0041 | 0.0041 | 5,150 |
04 Mar 2024 | 0.00455 | 0.00034 | 8.13% | 0.0041 | 0.00455 | 0.0041 | 1,300 |
01 Mar 2024 | 0.004208 | 0.00011 | 2.63% | 0.0041 | 0.004208 | 0.0041 | 4,711 |
29 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 1,451 |
28 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 2,000 |
27 Feb 2024 | 0.0041 | -0.00045 | -9.89% | 0.0041 | 0.0041 | 0.0041 | 500 |
26 Feb 2024 | 0.00455 | 0.00045 | 10.98% | 0.0041 | 0.00455 | 0.0041 | 9,385 |
23 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.00474 | 0.005 | 0.0041 | 79,009 |
22 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 4,700 |
21 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 0 |
20 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.004208 | 0.004208 | 0.0041 | 240 |
16 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 0 |
15 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.00455 | 0.00455 | 0.0041 | 2,605 |
14 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 4,000 |
13 Feb 2024 | 0.0041 | 0.00 | 0.00% | 0.00437 | 0.00437 | 0.0041 | 900 |
12 Feb 2024 | 0.0041 | -0.0009 | -18.00% | 0.0048 | 0.0048 | 0.0041 | 59,750 |