1AI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 123,423 |
04 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.011 | 1,130,000 |
03 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 430,000 |
31 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.0115 | 0.011 | 8,977,000 |
30 May 2024 | 0.012 | 0.001 | 9.09% | 0.011 | 0.012 | 0.011 | 600,015 |
29 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.00 |
28 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 10,416 |
27 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 68,611 |
24 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 292,180 |
23 May 2024 | 0.011 | -0.0005 | -4.35% | 0.011 | 0.012 | 0.011 | 1,574,324 |
22 May 2024 | 0.0115 | 0.0005 | 4.55% | 0.011 | 0.012 | 0.011 | 1,672,378 |
21 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 10,000 |
20 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.0115 | 0.011 | 272,566 |
17 May 2024 | 0.011 | -0.0005 | -4.35% | 0.011 | 0.011 | 0.011 | 270,706 |
16 May 2024 | 0.0115 | 0.0005 | 4.55% | 0.011 | 0.0115 | 0.011 | 569,078 |
15 May 2024 | 0.011 | -0.0005 | -4.35% | 0.011 | 0.011 | 0.011 | 18,181 |
14 May 2024 | 0.0115 | 0.0005 | 4.55% | 0.011 | 0.0115 | 0.011 | 116,983 |
13 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 2,015,382 |
10 May 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 190,328 |
09 May 2024 | 0.012 | 0.001 | 9.09% | 0.011 | 0.012 | 0.011 | 479,200 |
08 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 1,150,000 |
07 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.012 | 0.011 | 445,308 |
06 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 1,668,876 |
03 May 2024 | 0.011 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 555,452 |
02 May 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.009 | 4,094,940 |
01 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 460,596 |
30 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 1,001,759 |
29 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.01 | 1,115,272 |
26 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 1,835,709 |
24 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 1,581,361 |
23 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 1,294,618 |
22 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.009 | 2,268,829 |
19 Abr 2024 | 0.01 | -0.0005 | -4.76% | 0.01 | 0.01 | 0.01 | 4,427,760 |
18 Abr 2024 | 0.0105 | 0.0005 | 5.00% | 0.01 | 0.011 | 0.01 | 116,052 |
17 Abr 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.009 | 211,963 |
16 Abr 2024 | 0.009 | -0.001 | -10.00% | 0.011 | 0.011 | 0.009 | 707,750 |
15 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 358,476 |
12 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.011 | 0.01 | 508,943 |
11 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.01 | 518,414 |
10 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 712,043 |
09 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.009 | 1,645,503 |
08 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.012 | 0.009 | 12,171,556 |
05 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 20,004 |
04 Abr 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 884,617 |
03 Abr 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.009 | 318,942 |
02 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.009 | 0.01 | 0.009 | 281,462 |
28 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 115,018 |
27 Mar 2024 | 0.01 | 0.001 | 11.11% | 0.009 | 0.01 | 0.009 | 421,600 |
26 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 500,933 |
25 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 102,708 |
22 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.01 | 0.009 | 1,011,011 |
21 Mar 2024 | 0.009 | -0.002 | -18.18% | 0.011 | 0.011 | 0.009 | 3,979,529 |
20 Mar 2024 | 0.011 | 0.002 | 22.22% | 0.01 | 0.011 | 0.009 | 889,391 |
19 Mar 2024 | 0.009 | -0.001 | -10.00% | 0.011 | 0.011 | 0.009 | 2,772,773 |
18 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 649,442 |
15 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 45,190 |
14 Mar 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 3,112,992 |
13 Mar 2024 | 0.011 | 0.001 | 10.00% | 0.011 | 0.011 | 0.01 | 6,705,764 |
12 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 2,989,672 |
11 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.0095 | 2,042,426 |
07 Mar 2024 | 0.01 | -0.001 | -9.09% | 0.012 | 0.012 | 0.01 | 8,738,929 |