Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AERGOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000217 | 0.00000000 | 0.00% | 0.00000216 | 0.00000217 | 0.00000212 | 13,659.00 |
| 17 Abr 2024 | 0.00000217 | -0.00000006 | -2.69% | 0.00000222 | 0.00000222 | 0.00000217 | 31,081.00 |
| 16 Abr 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000234 | 0.00000234 | 0.00000221 | 21,902.00 |
| 15 Abr 2024 | 0.00000234 | -0.00000014 | -5.65% | 0.00000248 | 0.00000248 | 0.00000234 | 39,091.00 |
| 14 Abr 2024 | 0.00000248 | 0.00000002 | 0.81% | 0.00000247 | 0.00000253 | 0.00000228 | 23,234.00 |
| 13 Abr 2024 | 0.00000246 | -0.00000079 | -24.31% | 0.00000308 | 0.00000385 | 0.00000227 | 709,927.00 |
| 12 Abr 2024 | 0.00000325 | 0.00000041 | 14.44% | 0.00000285 | 0.00000325 | 0.00000273 | 117,864.00 |
| 11 Abr 2024 | 0.00000284 | 0.00000057 | 25.11% | 0.00000223 | 0.00000301 | 0.00000223 | 441,382.00 |
| 10 Abr 2024 | 0.00000227 | -0.00000011 | -4.62% | 0.00000237 | 0.00000265 | 0.00000227 | 40,461.00 |
| 09 Abr 2024 | 0.00000238 | 0.00000001 | 0.42% | 0.00000242 | 0.00000242 | 0.00000238 | 9,933.00 |
| 08 Abr 2024 | 0.00000237 | -0.00000004 | -1.66% | 0.00000238 | 0.00000238 | 0.00000233 | 2,655.00 |
| 07 Abr 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000241 | 0.00000241 | 0.00000241 | 656.00 |
| 06 Abr 2024 | 0.00000240 | -0.00000009 | -3.61% | 0.00000240 | 0.00000240 | 0.00000240 | 835.00 |
| 05 Abr 2024 | 0.00000249 | 0.00000013 | 5.51% | 0.00000237 | 0.00000253 | 0.00000237 | 3,515.00 |
| 04 Abr 2024 | 0.00000236 | 0.00000000 | 0.00% | 0.00000235 | 0.00000236 | 0.00000234 | 10,161.00 |
| 03 Abr 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000234 | 0.00000243 | 0.00000234 | 2,146.00 |
| 02 Abr 2024 | 0.00000240 | -0.00000011 | -4.38% | 0.00000248 | 0.00000248 | 0.00000240 | 9,730.00 |
| 01 Abr 2024 | 0.00000251 | -0.00000011 | -4.20% | 0.00000257 | 0.00000259 | 0.00000249 | 12,263.00 |
| 31 Mar 2024 | 0.00000262 | 0.00000008 | 3.15% | 0.00000255 | 0.00000262 | 0.00000252 | 2,958.00 |
| 30 Mar 2024 | 0.00000254 | -0.00000002 | -0.78% | 0.00000256 | 0.00000256 | 0.00000254 | 4,138.00 |
| 29 Mar 2024 | 0.00000256 | 0.00000005 | 1.99% | 0.00000258 | 0.00000263 | 0.00000256 | 14,746.00 |
| 28 Mar 2024 | 0.00000251 | -0.00000012 | -4.56% | 0.00000257 | 0.00000257 | 0.00000250 | 21,974.00 |
| 27 Mar 2024 | 0.00000263 | -0.00000013 | -4.71% | 0.00000261 | 0.00000266 | 0.00000258 | 59,312.00 |
| 26 Mar 2024 | 0.00000276 | 0.00000017 | 6.56% | 0.00000275 | 0.00000315 | 0.00000275 | 57,007.00 |
| 25 Mar 2024 | 0.00000259 | 0.00000014 | 5.71% | 0.00000244 | 0.00000259 | 0.00000244 | 7,356.00 |
| 24 Mar 2024 | 0.00000245 | -0.00000005 | -2.00% | 0.00000245 | 0.00000245 | 0.00000245 | 231.00 |
| 23 Mar 2024 | 0.00000250 | 0.00000003 | 1.21% | 0.00000248 | 0.00000250 | 0.00000248 | 6,893.00 |
| 22 Mar 2024 | 0.00000247 | 0.00000003 | 1.23% | 0.00000244 | 0.00000247 | 0.00000240 | 3,079.00 |
| 21 Mar 2024 | 0.00000244 | 0.00000016 | 7.02% | 0.00000234 | 0.00000259 | 0.00000234 | 70,243.00 |
| 20 Mar 2024 | 0.00000228 | 0.00000006 | 2.70% | 0.00000228 | 0.00000228 | 0.00000228 | 276.00 |
| 19 Mar 2024 | 0.00000222 | -0.00000002 | -0.89% | 0.00000224 | 0.00000224 | 0.00000220 | 3,676.00 |
| 18 Mar 2024 | 0.00000224 | -0.00000007 | -3.03% | 0.00000228 | 0.00000228 | 0.00000224 | 4,519.00 |
| 17 Mar 2024 | 0.00000231 | -0.00000005 | -2.12% | 0.00000236 | 0.00000236 | 0.00000224 | 18,704.00 |
| 16 Mar 2024 | 0.00000236 | -0.00000013 | -5.22% | 0.00000252 | 0.00000264 | 0.00000234 | 26,789.00 |
| 15 Mar 2024 | 0.00000249 | -0.00000010 | -3.86% | 0.00000257 | 0.00000257 | 0.00000248 | 8,133.00 |
| 14 Mar 2024 | 0.00000259 | 0.00000000 | 0.00% | 0.00000259 | 0.00000261 | 0.00000250 | 69,212.00 |
| 13 Mar 2024 | 0.00000259 | 0.00000000 | 0.00% | 0.00000262 | 0.00000268 | 0.00000253 | 74,681.00 |
| 12 Mar 2024 | 0.00000259 | 0.00000004 | 1.57% | 0.00000265 | 0.00000265 | 0.00000259 | 27,793.00 |
| 11 Mar 2024 | 0.00000255 | 0.00000000 | 0.00% | 0.00000255 | 0.00000260 | 0.00000251 | 10,174.00 |
| 10 Mar 2024 | 0.00000255 | -0.00000001 | -0.39% | 0.00000255 | 0.00000261 | 0.00000254 | 37,222.00 |
| 09 Mar 2024 | 0.00000256 | 0.00000000 | 0.00% | 0.00000256 | 0.00000256 | 0.00000256 | 0.00 |
| 08 Mar 2024 | 0.00000256 | -0.00000002 | -0.78% | 0.00000258 | 0.00000258 | 0.00000249 | 9,104.00 |
| 07 Mar 2024 | 0.00000258 | 0.00000017 | 7.05% | 0.00000258 | 0.00000258 | 0.00000257 | 6,929.00 |
| 06 Mar 2024 | 0.00000241 | -0.00000014 | -5.49% | 0.00000263 | 0.00000263 | 0.00000241 | 15,482.00 |
| 05 Mar 2024 | 0.00000255 | -0.00000015 | -5.56% | 0.00000261 | 0.00000272 | 0.00000252 | 37,990.00 |
| 04 Mar 2024 | 0.00000270 | -0.00000005 | -1.82% | 0.00000280 | 0.00000334 | 0.00000270 | 71,668.00 |
| 03 Mar 2024 | 0.00000275 | -0.00000008 | -2.83% | 0.00000279 | 0.00000279 | 0.00000273 | 39,126.00 |
| 02 Mar 2024 | 0.00000283 | 0.00000010 | 3.66% | 0.00000270 | 0.00000289 | 0.00000270 | 34,169.00 |
| 01 Mar 2024 | 0.00000273 | 0.00000012 | 4.60% | 0.00000267 | 0.00000273 | 0.00000267 | 3,070.00 |
| 29 Feb 2024 | 0.00000261 | 0.00000014 | 5.67% | 0.00000248 | 0.00000261 | 0.00000248 | 19,010.00 |
| 28 Feb 2024 | 0.00000247 | -0.00000018 | -6.79% | 0.00000264 | 0.00000264 | 0.00000246 | 60,508.00 |
| 27 Feb 2024 | 0.00000265 | -0.00000012 | -4.33% | 0.00000277 | 0.00000277 | 0.00000261 | 23,722.00 |
| 26 Feb 2024 | 0.00000277 | -0.00000009 | -3.15% | 0.00000284 | 0.00000284 | 0.00000277 | 7,337.00 |
| 25 Feb 2024 | 0.00000286 | -0.00000009 | -3.05% | 0.00000295 | 0.00000295 | 0.00000286 | 15,530.00 |
| 24 Feb 2024 | 0.00000295 | -0.00000003 | -1.01% | 0.00000303 | 0.00000303 | 0.00000295 | 432.00 |
| 23 Feb 2024 | 0.00000298 | 0.00000010 | 3.47% | 0.00000294 | 0.00000310 | 0.00000294 | 10,535.00 |
| 22 Feb 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000289 | 0.00000290 | 0.00000286 | 32,746.00 |
| 21 Feb 2024 | 0.00000296 | 0.00000014 | 4.96% | 0.00000293 | 0.00000308 | 0.00000293 | 58,292.00 |
| 20 Feb 2024 | 0.00000282 | 0.00000006 | 2.17% | 0.00000275 | 0.00000296 | 0.00000275 | 12,871.00 |
| 19 Feb 2024 | 0.00000276 | 0.00000008 | 2.99% | 0.00000269 | 0.00000276 | 0.00000268 | 8,411.00 |
| 18 Feb 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 0.00000268 | 0.00000268 | 0.00 |
| 17 Feb 2024 | 0.00000268 | 0.00000009 | 3.47% | 0.00000267 | 0.00000272 | 0.00000267 | 3,840.00 |
| 16 Feb 2024 | 0.00000259 | 0.00000000 | 0.00% | 0.00000259 | 0.00000259 | 0.00000259 | 0.00 |
| 15 Feb 2024 | 0.00000259 | -0.00000001 | -0.38% | 0.00000255 | 0.00000260 | 0.00000255 | 2,457.00 |
| 14 Feb 2024 | 0.00000260 | -0.00000003 | -1.14% | 0.00000264 | 0.00000265 | 0.00000260 | 2,804.00 |
| 13 Feb 2024 | 0.00000263 | 0.00000005 | 1.94% | 0.00000264 | 0.00000264 | 0.00000263 | 4,683.00 |
| 12 Feb 2024 | 0.00000258 | -0.00000016 | -5.84% | 0.00000274 | 0.00000274 | 0.00000258 | 810.00 |
| 11 Feb 2024 | 0.00000274 | 0.00000000 | 0.00% | 0.00000274 | 0.00000274 | 0.00000272 | 3,394.00 |
| 10 Feb 2024 | 0.00000274 | 0.00000002 | 0.74% | 0.00000274 | 0.00000274 | 0.00000274 | 381.00 |
| 09 Feb 2024 | 0.00000272 | -0.00000008 | -2.86% | 0.00000279 | 0.00000279 | 0.00000272 | 5,272.00 |
| 08 Feb 2024 | 0.00000280 | -0.00000003 | -1.06% | 0.00000280 | 0.00000280 | 0.00000280 | 197.00 |
| 07 Feb 2024 | 0.00000283 | -0.00000009 | -3.08% | 0.00000284 | 0.00000287 | 0.00000283 | 771.00 |
| 06 Feb 2024 | 0.00000292 | 0.00000005 | 1.74% | 0.00000292 | 0.00000292 | 0.00000292 | 284.00 |
| 05 Feb 2024 | 0.00000287 | 0.00000000 | 0.00% | 0.00000287 | 0.00000287 | 0.00000287 | 0.00 |
| 04 Feb 2024 | 0.00000287 | -0.00000002 | -0.69% | 0.00000287 | 0.00000287 | 0.00000287 | 2,118.00 |
| 03 Feb 2024 | 0.00000289 | -0.00000005 | -1.70% | 0.00000289 | 0.00000289 | 0.00000289 | 979.00 |
| 02 Feb 2024 | 0.00000294 | 0.00000000 | 0.00% | 0.00000294 | 0.00000294 | 0.00000294 | 0.00 |
| 01 Feb 2024 | 0.00000294 | 0.00000002 | 0.68% | 0.00000291 | 0.00000307 | 0.00000291 | 10,918.00 |
| 31 Ene 2024 | 0.00000292 | -0.00000006 | -2.01% | 0.00000292 | 0.00000292 | 0.00000292 | 3,539.00 |
| 30 Ene 2024 | 0.00000298 | -0.00000003 | -1.00% | 0.00000301 | 0.00000301 | 0.00000298 | 488.00 |
| 29 Ene 2024 | 0.00000301 | -0.00000009 | -2.90% | 0.00000305 | 0.00000305 | 0.00000300 | 2,220.00 |
| 28 Ene 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000310 | 0.00000310 | 0.00000310 | 207.00 |
| 27 Ene 2024 | 0.00000313 | 0.00000000 | 0.00% | 0.00000313 | 0.00000313 | 0.00000313 | 0.00 |
| 26 Ene 2024 | 0.00000313 | -0.00000008 | -2.49% | 0.00000317 | 0.00000317 | 0.00000313 | 453.00 |
| 25 Ene 2024 | 0.00000321 | 0.00000008 | 2.56% | 0.00000315 | 0.00000321 | 0.00000315 | 5,065.00 |
| 24 Ene 2024 | 0.00000313 | -0.00000002 | -0.63% | 0.00000312 | 0.00000313 | 0.00000312 | 703.00 |
| 23 Ene 2024 | 0.00000315 | -0.00000005 | -1.56% | 0.00000315 | 0.00000315 | 0.00000315 | 127.00 |
| 22 Ene 2024 | 0.00000320 | -0.00000001 | -0.31% | 0.00000319 | 0.00000320 | 0.00000316 | 5,677.00 |
| 21 Ene 2024 | 0.00000321 | 0.00000000 | 0.00% | 0.00000321 | 0.00000321 | 0.00000321 | 0.00 |
| 20 Ene 2024 | 0.00000321 | 0.00000000 | 0.00% | 0.00000321 | 0.00000321 | 0.00000321 | 0.00 |
