Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AAVEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00138796 | -0.00001700 | -1.21% | 0.00138796 | 0.00138796 | 0.00138796 | 1.00 |
| 04 May 2024 | 0.00140501 | -0.00002500 | -1.75% | 0.00140501 | 0.00140501 | 0.00140501 | 1.00 |
| 03 May 2024 | 0.00143022 | -0.00001100 | -0.76% | 0.00144126 | 0.00144126 | 0.00143022 | 12.00 |
| 02 May 2024 | 0.00144126 | 0.00005900 | 4.27% | 0.00145779 | 0.00145779 | 0.00137356 | 57.00 |
| 01 May 2024 | 0.00138207 | 0.00003300 | 2.45% | 0.00138758 | 0.00138758 | 0.00137347 | 61.00 |
| 30 Abr 2024 | 0.00134927 | -0.00005300 | -3.78% | 0.00140232 | 0.00140448 | 0.00134927 | 2.00 |
| 29 Abr 2024 | 0.00140232 | -0.00006000 | -4.10% | 0.00146252 | 0.00146252 | 0.00140232 | 3.00 |
| 28 Abr 2024 | 0.00146252 | -0.00000300 | -0.20% | 0.00146252 | 0.00146252 | 0.00146252 | 0.00 |
| 27 Abr 2024 | 0.00146539 | 0.00005900 | 4.19% | 0.00139810 | 0.00146539 | 0.00139810 | 4.00 |
| 26 Abr 2024 | 0.00140671 | 0.00000500 | 0.36% | 0.00139936 | 0.00140999 | 0.00139936 | 7.00 |
| 25 Abr 2024 | 0.00140214 | -0.00001800 | -1.27% | 0.00141976 | 0.00141976 | 0.00140214 | 2.00 |
| 24 Abr 2024 | 0.00141976 | 0.00001400 | 1.00% | 0.00142135 | 0.00142135 | 0.00141976 | 5.00 |
| 23 Abr 2024 | 0.00140592 | -0.00002900 | -2.02% | 0.00143536 | 0.00143536 | 0.00140592 | 2.00 |
| 22 Abr 2024 | 0.00143532 | 0.00004100 | 2.94% | 0.00139382 | 0.00143532 | 0.00139382 | 2.00 |
| 21 Abr 2024 | 0.00139382 | -0.00001600 | -1.13% | 0.00139382 | 0.00139382 | 0.00139382 | 1.00 |
| 20 Abr 2024 | 0.00140975 | 0.00006300 | 4.68% | 0.00135464 | 0.00140975 | 0.00135464 | 3.00 |
| 19 Abr 2024 | 0.00134721 | -0.00000700 | -0.52% | 0.00133065 | 0.00136100 | 0.00126870 | 9.00 |
| 18 Abr 2024 | 0.00135446 | 0.00000600 | 0.45% | 0.00135458 | 0.00135458 | 0.00135446 | 3.00 |
| 17 Abr 2024 | 0.00134799 | 0.00000900 | 0.67% | 0.00135025 | 0.00135025 | 0.00134799 | 15.00 |
| 16 Abr 2024 | 0.00133931 | -0.00000020 | -0.01% | 0.00131524 | 0.00136798 | 0.00131524 | 10.00 |
| 15 Abr 2024 | 0.00133951 | 0.00002900 | 2.21% | 0.00132941 | 0.00136673 | 0.00128738 | 15.00 |
| 14 Abr 2024 | 0.00131002 | 0.00005400 | 4.30% | 0.00125653 | 0.00133959 | 0.00125653 | 67.00 |
| 13 Abr 2024 | 0.00125593 | -0.00020000 | -13.74% | 0.00145672 | 0.00145672 | 0.00121600 | 79.00 |
| 12 Abr 2024 | 0.00145545 | -0.00024100 | -14.21% | 0.00168946 | 0.00168946 | 0.00145545 | 209.00 |
| 11 Abr 2024 | 0.00169643 | -0.00009400 | -5.25% | 0.00182555 | 0.00182555 | 0.00169643 | 8.00 |
| 10 Abr 2024 | 0.00179000 | 0.00002000 | 1.13% | 0.00179562 | 0.00185242 | 0.00179000 | 6.00 |
| 09 Abr 2024 | 0.00177043 | -0.00002500 | -1.39% | 0.00181810 | 0.00187656 | 0.00176271 | 39.00 |
| 08 Abr 2024 | 0.00179510 | 0.00003100 | 1.76% | 0.00176400 | 0.00179510 | 0.00176400 | 13.00 |
| 07 Abr 2024 | 0.00176453 | 0.00002700 | 1.55% | 0.00168187 | 0.00176453 | 0.00168187 | 8.00 |
| 06 Abr 2024 | 0.00173729 | 0.00007100 | 4.26% | 0.00170511 | 0.00173936 | 0.00167897 | 9.00 |
| 05 Abr 2024 | 0.00166645 | -0.00005300 | -3.08% | 0.00170000 | 0.00170000 | 0.00166645 | 24.00 |
| 04 Abr 2024 | 0.00171899 | -0.00001800 | -1.04% | 0.00171927 | 0.00172473 | 0.00171899 | 24.00 |
| 03 Abr 2024 | 0.00173689 | -0.00002600 | -1.48% | 0.00177380 | 0.00177380 | 0.00173689 | 5.00 |
| 02 Abr 2024 | 0.00176245 | -0.00004600 | -2.54% | 0.00183114 | 0.00183114 | 0.00175000 | 32.00 |
| 01 Abr 2024 | 0.00180871 | 0.00000400 | 0.22% | 0.00180915 | 0.00189046 | 0.00178000 | 24.00 |
| 31 Mar 2024 | 0.00180470 | -0.00000400 | -0.22% | 0.00180914 | 0.00180914 | 0.00175944 | 6.00 |
| 30 Mar 2024 | 0.00180915 | -0.00004000 | -2.16% | 0.00181126 | 0.00181126 | 0.00180915 | 2.00 |
| 29 Mar 2024 | 0.00184920 | 0.00007900 | 4.46% | 0.00184919 | 0.00184920 | 0.00178515 | 22.00 |
| 28 Mar 2024 | 0.00177000 | 0.00000900 | 0.51% | 0.00178635 | 0.00178635 | 0.00177000 | 10.00 |
| 27 Mar 2024 | 0.00176114 | -0.00010000 | -5.37% | 0.00184191 | 0.00184191 | 0.00176114 | 10.00 |
| 26 Mar 2024 | 0.00186082 | 0.00005100 | 2.82% | 0.00184178 | 0.00186082 | 0.00179658 | 9.00 |
| 25 Mar 2024 | 0.00180961 | -0.00004300 | -2.32% | 0.00187178 | 0.00187575 | 0.00180961 | 64.00 |
| 24 Mar 2024 | 0.00185252 | 0.00003400 | 1.87% | 0.00190130 | 0.00191300 | 0.00185252 | 4.00 |
| 23 Mar 2024 | 0.00181816 | -0.00004100 | -2.21% | 0.00183131 | 0.00184808 | 0.00181816 | 66.00 |
| 22 Mar 2024 | 0.00185895 | 0.00000000 | 0.00% | 0.00185895 | 0.00185895 | 0.00185895 | 0.00 |
| 21 Mar 2024 | 0.00185895 | 0.00011022 | 6.30% | 0.00179552 | 0.00185895 | 0.00175282 | 5.00 |
| 20 Mar 2024 | 0.00174873 | -0.00000300 | -0.17% | 0.00178319 | 0.00182072 | 0.00173685 | 21.00 |
| 19 Mar 2024 | 0.00175210 | -0.00009800 | -5.30% | 0.00176485 | 0.00180210 | 0.00169153 | 27.00 |
| 18 Mar 2024 | 0.00184978 | -0.00002200 | -1.18% | 0.00189812 | 0.00190129 | 0.00181478 | 43.00 |
| 17 Mar 2024 | 0.00187210 | 0.00010709 | 6.07% | 0.00176501 | 0.00189574 | 0.00176500 | 28.00 |
| 16 Mar 2024 | 0.00176501 | -0.00013600 | -7.15% | 0.00185000 | 0.00185000 | 0.00176501 | 12.00 |
| 15 Mar 2024 | 0.00190131 | -0.00000200 | -0.11% | 0.00190343 | 0.00198107 | 0.00184493 | 19.00 |
| 14 Mar 2024 | 0.00190324 | -0.00003900 | -2.01% | 0.00193928 | 0.00193928 | 0.00187020 | 47.00 |
| 13 Mar 2024 | 0.00194205 | 0.00007200 | 3.85% | 0.00190517 | 0.00224442 | 0.00187012 | 244.00 |
| 12 Mar 2024 | 0.00187012 | 0.00003900 | 2.13% | 0.00190553 | 0.00190553 | 0.00180000 | 41.00 |
| 11 Mar 2024 | 0.00183078 | 0.00001000 | 0.55% | 0.00185229 | 0.00190500 | 0.00179154 | 98.00 |
| 10 Mar 2024 | 0.00182096 | -0.00012000 | -6.18% | 0.00189996 | 0.00193140 | 0.00182096 | 51.00 |
| 09 Mar 2024 | 0.00194066 | 0.00000000 | 0.00% | 0.00194066 | 0.00194066 | 0.00194066 | 0.00 |
| 08 Mar 2024 | 0.00194066 | -0.00005900 | -2.95% | 0.00200000 | 0.00205000 | 0.00187898 | 47.00 |
| 07 Mar 2024 | 0.00200000 | 0.00007800 | 4.06% | 0.00190864 | 0.00200000 | 0.00183722 | 97.00 |
| 06 Mar 2024 | 0.00192232 | 0.00026727 | 16.15% | 0.00164668 | 0.00192232 | 0.00163447 | 57.00 |
| 05 Mar 2024 | 0.00165505 | -0.00003700 | -2.19% | 0.00170524 | 0.00179895 | 0.00159824 | 70.00 |
| 04 Mar 2024 | 0.00169178 | -0.00011000 | -6.10% | 0.00176827 | 0.00179895 | 0.00167234 | 69.00 |
| 03 Mar 2024 | 0.00180224 | -0.00002500 | -1.37% | 0.00190198 | 0.00200760 | 0.00180000 | 87.00 |
| 02 Mar 2024 | 0.00182699 | 0.00005400 | 3.05% | 0.00177442 | 0.00185789 | 0.00174665 | 69.00 |
| 01 Mar 2024 | 0.00177325 | 0.00007000 | 4.11% | 0.00174361 | 0.00177325 | 0.00173822 | 11.00 |
| 29 Feb 2024 | 0.00170370 | 0.00001200 | 0.71% | 0.00172207 | 0.00181000 | 0.00168209 | 60.00 |
| 28 Feb 2024 | 0.00169129 | -0.00012000 | -6.63% | 0.00182185 | 0.00182185 | 0.00166083 | 624.00 |
| 27 Feb 2024 | 0.00181127 | -0.00014400 | -7.37% | 0.00186193 | 0.00186193 | 0.00180000 | 53.00 |
| 26 Feb 2024 | 0.00195498 | 0.00003400 | 1.77% | 0.00193487 | 0.00199465 | 0.00189756 | 11.00 |
| 25 Feb 2024 | 0.00192073 | -0.00004900 | -2.49% | 0.00195811 | 0.00196958 | 0.00192073 | 187.00 |
| 24 Feb 2024 | 0.00196958 | 0.00009000 | 4.79% | 0.00195722 | 0.00203877 | 0.00191949 | 139.00 |
| 23 Feb 2024 | 0.00187972 | 0.00007300 | 4.04% | 0.00176904 | 0.00198765 | 0.00176904 | 85.00 |
| 22 Feb 2024 | 0.00180660 | 0.00002400 | 1.35% | 0.00177000 | 0.00181151 | 0.00177000 | 13.00 |
| 21 Feb 2024 | 0.00178227 | -0.00002800 | -1.55% | 0.00177341 | 0.00178227 | 0.00173976 | 115.00 |
| 20 Feb 2024 | 0.00181006 | -0.00004800 | -2.58% | 0.00185459 | 0.00185459 | 0.00173473 | 15.00 |
| 19 Feb 2024 | 0.00185765 | 0.00003300 | 1.81% | 0.00183650 | 0.00185765 | 0.00183650 | 3.00 |
| 18 Feb 2024 | 0.00182429 | 0.00004900 | 2.76% | 0.00182213 | 0.00182429 | 0.00181959 | 4.00 |
| 17 Feb 2024 | 0.00177485 | -0.00000400 | -0.22% | 0.00181314 | 0.00182157 | 0.00176014 | 48.00 |
| 16 Feb 2024 | 0.00177900 | -0.00000100 | -0.06% | 0.00178024 | 0.00182429 | 0.00175757 | 21.00 |
| 15 Feb 2024 | 0.00178033 | 0.00003800 | 2.18% | 0.00174266 | 0.00178033 | 0.00174265 | 27.00 |
| 14 Feb 2024 | 0.00174265 | -0.00008000 | -4.39% | 0.00176357 | 0.00180444 | 0.00174003 | 94.00 |
| 13 Feb 2024 | 0.00182259 | 0.00004000 | 2.24% | 0.00182009 | 0.00182259 | 0.00182009 | 1.00 |
| 12 Feb 2024 | 0.00178238 | -0.00004200 | -2.30% | 0.00180003 | 0.00180453 | 0.00175206 | 25.00 |
| 11 Feb 2024 | 0.00182400 | -0.00004600 | -2.46% | 0.00184397 | 0.00184397 | 0.00182400 | 26.00 |
| 10 Feb 2024 | 0.00186970 | 0.00003500 | 1.91% | 0.00186970 | 0.00186970 | 0.00186970 | 0.00 |
| 09 Feb 2024 | 0.00183449 | -0.00008000 | -4.18% | 0.00189600 | 0.00189600 | 0.00183449 | 22.00 |
| 08 Feb 2024 | 0.00191441 | 0.00000700 | 0.37% | 0.00190740 | 0.00191441 | 0.00186899 | 21.00 |
| 07 Feb 2024 | 0.00190740 | -0.00003600 | -1.85% | 0.00194652 | 0.00194652 | 0.00190740 | 58.00 |
| 06 Feb 2024 | 0.00194336 | -0.00002000 | -1.02% | 0.00195396 | 0.00195396 | 0.00194336 | 116.00 |
