AHIX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 9,550 |
20 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0 |
17 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0 |
16 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 2,570 |
15 May 2024 | 0.0145 | 0.00 | 0.00% | 0.01125 | 0.0145 | 0.01125 | 11,000 |
14 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 1,501 |
13 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0 |
10 May 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 13,800 |
09 May 2024 | 0.0145 | 0.00 | 0.00% | 0.01425 | 0.0145 | 0.01425 | 5,000 |
08 May 2024 | 0.0145 | 0.001 | 7.41% | 0.0127 | 0.0145 | 0.0127 | 9,830 |
07 May 2024 | 0.0135 | 0.00125 | 10.20% | 0.0135 | 0.0135 | 0.0135 | 7,380 |
06 May 2024 | 0.01225 | -0.00025 | -2.00% | 0.0127 | 0.0127 | 0.01225 | 1,000 |
03 May 2024 | 0.0125 | 0.00245 | 24.38% | 0.0101 | 0.0125 | 0.00985 | 173,000 |
02 May 2024 | 0.01005 | -0.00435 | -30.21% | 0.01005 | 0.01005 | 0.01005 | 151 |
01 May 2024 | 0.0144 | -0.0001 | -0.69% | 0.0144 | 0.0144 | 0.0144 | 1,000 |
30 Abr 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0 |
29 Abr 2024 | 0.0145 | 0.0001 | 0.69% | 0.0111 | 0.0145 | 0.0111 | 14,500 |
26 Abr 2024 | 0.0144 | 0.0044 | 44.00% | 0.00885 | 0.0144 | 0.00885 | 15,000 |
25 Abr 2024 | 0.01 | -0.0002 | -1.96% | 0.01 | 0.01 | 0.00885 | 22,500 |
24 Abr 2024 | 0.0102 | -0.0045 | -30.61% | 0.011 | 0.011 | 0.0102 | 32,300 |
23 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
22 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.01285 | 0.0147 | 0.01285 | 1,002 |
19 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
18 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.01285 | 0.0147 | 0.01285 | 5,062 |
17 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
16 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.01285 | 0.0147 | 0.01285 | 5,000 |
15 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
12 Abr 2024 | 0.0147 | 0.00185 | 14.40% | 0.01285 | 0.0147 | 0.01285 | 1,000 |
11 Abr 2024 | 0.01285 | -0.00185 | -12.59% | 0.01285 | 0.01285 | 0.01285 | 100 |
10 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
09 Abr 2024 | 0.0147 | 0.00185 | 14.40% | 0.0147 | 0.0147 | 0.0147 | 1,772 |
08 Abr 2024 | 0.01285 | 0.00 | 0.00% | 0.01285 | 0.01285 | 0.01285 | 0 |
05 Abr 2024 | 0.01285 | 0.00 | 0.00% | 0.01285 | 0.01285 | 0.01285 | 0 |
04 Abr 2024 | 0.01285 | 0.00 | 0.00% | 0.01285 | 0.01285 | 0.01285 | 0 |
03 Abr 2024 | 0.01285 | 0.00 | 0.00% | 0.01285 | 0.01285 | 0.01285 | 0 |
02 Abr 2024 | 0.01285 | -0.00185 | -12.59% | 0.01285 | 0.01285 | 0.01285 | 150 |
01 Abr 2024 | 0.0147 | 0.00 | 0.00% | 0.0147 | 0.0147 | 0.0147 | 0 |
28 Mar 2024 | 0.0147 | -0.0001 | -0.68% | 0.011 | 0.0147 | 0.011 | 27,151 |
27 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
26 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.0148 | 0.0148 | 0.0148 | 0 |
25 Mar 2024 | 0.0148 | 0.00 | 0.00% | 0.011 | 0.0148 | 0.011 | 57,769 |
22 Mar 2024 | 0.0148 | -0.0002 | -1.33% | 0.01175 | 0.0148 | 0.0102 | 22,600 |
21 Mar 2024 | 0.015 | 0.0063 | 72.41% | 0.014 | 0.015 | 0.014 | 30,000 |
20 Mar 2024 | 0.0087 | -0.0063 | -42.00% | 0.0126 | 0.014 | 0.0087 | 67,119 |
19 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
18 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.0125 | 0.015 | 0.0125 | 28,000 |
15 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.0125 | 0.015 | 0.0125 | 5,000 |
14 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
13 Mar 2024 | 0.015 | 0.005 | 50.00% | 0.0125 | 0.015 | 0.0125 | 3,399 |
12 Mar 2024 | 0.01 | -0.005 | -33.33% | 0.0125 | 0.014 | 0.01 | 750 |
11 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.0125 | 0.015 | 0.0125 | 5,001 |
08 Mar 2024 | 0.015 | 0.001 | 7.14% | 0.0125 | 0.015 | 0.011 | 11,250 |
07 Mar 2024 | 0.014 | -0.002 | -12.50% | 0.015 | 0.015 | 0.0125 | 31,777 |
06 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0 |
05 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.0136 | 0.016 | 0.013 | 10,484 |
04 Mar 2024 | 0.016 | 0.00 | 0.00% | 0.013 | 0.016 | 0.013 | 3,000 |
01 Mar 2024 | 0.016 | 0.0042 | 35.59% | 0.016 | 0.016 | 0.0118 | 48,627 |
29 Feb 2024 | 0.0118 | -0.0032 | -21.33% | 0.01244 | 0.014 | 0.0118 | 7,710 |
28 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.0118 | 0.015 | 0.0118 | 602 |
27 Feb 2024 | 0.015 | 0.0065 | 76.47% | 0.0086 | 0.015 | 0.0086 | 25,201 |
26 Feb 2024 | 0.0085 | -0.0075 | -46.88% | 0.010125 | 0.010125 | 0.0085 | 27,506 |
23 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0 |
22 Feb 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0 |