ATVK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.00104 | 0.00004 | 4.00% | 0.001 | 0.00104 | 0.001 | 62,639 |
17 May 2024 | 0.001 | 0.00006 | 6.38% | 0.001 | 0.0011 | 0.001 | 5,386,474 |
16 May 2024 | 0.00094 | 0.00004 | 4.44% | 0.0009 | 0.00094 | 0.0009 | 17,395 |
15 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.001 | 0.0009 | 42,000 |
14 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 1,531 |
13 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.0009 | 0.001 | 0.0009 | 915,011 |
10 May 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.001 | 0.0009 | 167,377 |
09 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.001 | 0.001 | 0.0009 | 1,217,129 |
08 May 2024 | 0.001 | 0.0001 | 11.11% | 0.001 | 0.001 | 0.00096 | 458,100 |
07 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0009 | 1,325,828 |
06 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.001 | 0.001 | 0.0009 | 181,131 |
03 May 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.001 | 135,000 |
02 May 2024 | 0.001 | 0.0001 | 11.11% | 0.00095 | 0.00105 | 0.0009 | 683,300 |
01 May 2024 | 0.0009 | -0.0001 | -10.00% | 0.001 | 0.001 | 0.0009 | 162,467 |
30 Abr 2024 | 0.001 | -0.00005 | -4.76% | 0.001 | 0.001 | 0.001 | 2,000 |
29 Abr 2024 | 0.00105 | -0.00007 | -6.17% | 0.0011 | 0.0011 | 0.0009 | 11,171,041 |
26 Abr 2024 | 0.001119 | -0.00011 | -8.65% | 0.0012 | 0.0012 | 0.0011 | 8,115,006 |
25 Abr 2024 | 0.001225 | 0.00003 | 2.08% | 0.0012 | 0.00123 | 0.0012 | 4,060,248 |
24 Abr 2024 | 0.0012 | 0.0002 | 19.99% | 0.001 | 0.0012 | 0.001 | 14,069,090 |
23 Abr 2024 | 0.001 | -0.00006 | -5.66% | 0.001 | 0.001 | 0.00095 | 5,145,700 |
22 Abr 2024 | 0.00106 | -0.00011 | -9.71% | 0.0012 | 0.0012 | 0.001 | 5,215,050 |
19 Abr 2024 | 0.001174 | -0.00013 | -9.69% | 0.00125 | 0.00125 | 0.0011 | 4,237,000 |
18 Abr 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0011 | 5,368,690 |
17 Abr 2024 | 0.0013 | -0.00017 | -11.50% | 0.0013 | 0.0013 | 0.0012 | 5,188,600 |
16 Abr 2024 | 0.001469 | -0.00013 | -8.19% | 0.0015 | 0.0019 | 0.00115 | 19,380,293 |
15 Abr 2024 | 0.0016 | -0.00039 | -19.60% | 0.0019 | 0.0019 | 0.0015 | 5,124,607 |
12 Abr 2024 | 0.00199 | -0.00011 | -5.24% | 0.002 | 0.0022 | 0.00199 | 244,700 |
11 Abr 2024 | 0.0021 | 0.0005 | 31.25% | 0.0016 | 0.0022 | 0.0016 | 1,360,061 |
10 Abr 2024 | 0.0016 | -0.00019 | -10.61% | 0.00179 | 0.002 | 0.0016 | 335,000 |
09 Abr 2024 | 0.00179 | -0.00001 | -0.56% | 0.0018 | 0.0018 | 0.00179 | 7,150 |
08 Abr 2024 | 0.0018 | 0.0005 | 38.46% | 0.0016 | 0.0018 | 0.0016 | 882,000 |
05 Abr 2024 | 0.0013 | -0.00024 | -15.58% | 0.00156 | 0.0016 | 0.0013 | 649,993 |
04 Abr 2024 | 0.00154 | -0.00006 | -3.75% | 0.0016 | 0.0016 | 0.00154 | 15,000 |
03 Abr 2024 | 0.0016 | 0.0001 | 6.67% | 0.0014 | 0.0016 | 0.0014 | 180,000 |
02 Abr 2024 | 0.0015 | -0.00004 | -2.60% | 0.0015 | 0.0015 | 0.0015 | 30,000 |
01 Abr 2024 | 0.00154 | 0.00004 | 2.67% | 0.0014 | 0.00154 | 0.0014 | 129,897 |
28 Mar 2024 | 0.0015 | 0.00 | 0.00% | 0.0014 | 0.0016 | 0.0014 | 33,916 |
27 Mar 2024 | 0.0015 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0014 | 160,608 |
26 Mar 2024 | 0.0015 | 0.0001 | 7.14% | 0.00144 | 0.0015 | 0.0014 | 1,266,738 |
25 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0013 | 2,380,582 |
22 Mar 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0015 | 0.0014 | 20,500 |
21 Mar 2024 | 0.0015 | -0.00004 | -2.60% | 0.0015 | 0.00154 | 0.0015 | 142,515 |
20 Mar 2024 | 0.00154 | 0.00 | 0.00% | 0.00155 | 0.00155 | 0.00154 | 650 |
19 Mar 2024 | 0.00154 | 0.00004 | 2.67% | 0.00155 | 0.00155 | 0.00154 | 20,000 |
18 Mar 2024 | 0.0015 | -0.00012 | -7.41% | 0.0016 | 0.0016 | 0.0015 | 519,354 |
15 Mar 2024 | 0.00162 | 0.00002 | 1.25% | 0.001605 | 0.0017 | 0.0015 | 563,553 |
14 Mar 2024 | 0.0016 | 0.0001 | 6.67% | 0.0015 | 0.0017 | 0.0015 | 840,200 |
13 Mar 2024 | 0.0015 | -0.0001 | -6.25% | 0.00155 | 0.0016 | 0.0015 | 324,666 |
12 Mar 2024 | 0.0016 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.0014 | 4,301,318 |
11 Mar 2024 | 0.0016 | -0.00014 | -8.05% | 0.0017 | 0.00175 | 0.0016 | 2,675,318 |
08 Mar 2024 | 0.00174 | 0.00004 | 2.35% | 0.0017 | 0.0018 | 0.0017 | 830,000 |
07 Mar 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.00174 | 0.0016 | 884,222 |
06 Mar 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.0018 | 0.0017 | 29,050 |
05 Mar 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.0017 | 0.0017 | 5,470 |
04 Mar 2024 | 0.0017 | 0.00 | 0.00% | 0.0017 | 0.0018 | 0.0017 | 577,637 |
01 Mar 2024 | 0.0017 | 0.00016 | 10.39% | 0.0015 | 0.0017 | 0.0015 | 207,530 |
29 Feb 2024 | 0.00154 | -0.00006 | -3.75% | 0.0015 | 0.00154 | 0.0015 | 2,790 |
28 Feb 2024 | 0.0016 | 0.0001 | 6.67% | 0.0014 | 0.0019 | 0.0014 | 1,467,796 |
27 Feb 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.001575 | 0.0014 | 268,262 |
26 Feb 2024 | 0.0015 | -0.00005 | -3.23% | 0.0014 | 0.0018 | 0.0014 | 792,603 |
23 Feb 2024 | 0.00155 | 0.00005 | 3.33% | 0.0014 | 0.0016 | 0.0014 | 1,321,671 |
22 Feb 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.00164 | 0.0014 | 356,955 |
21 Feb 2024 | 0.0014 | -0.0003 | -17.65% | 0.0017 | 0.0017 | 0.0014 | 275,531 |