1CG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.009 | 0.001 | 12.50% | 0.008 | 0.009 | 0.008 | 1,338,253 |
30 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,359 |
29 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 50,000 |
28 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 63,000 |
27 May 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.008 | 480 |
24 May 2024 | 0.009 | 0.001 | 12.50% | 0.0085 | 0.009 | 0.0085 | 399,067 |
23 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1 |
22 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 15,417 |
21 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 604,579 |
20 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
17 May 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 459,550 |
16 May 2024 | 0.008 | 0.0005 | 6.67% | 0.007 | 0.009 | 0.007 | 2,707,191 |
15 May 2024 | 0.0075 | 0.0005 | 7.14% | 0.008 | 0.008 | 0.0075 | 190,558 |
14 May 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.007 | 4,030,448 |
13 May 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
10 May 2024 | 0.008 | 0.0005 | 6.67% | 0.007 | 0.008 | 0.007 | 375,800 |
09 May 2024 | 0.0075 | -0.0005 | -6.25% | 0.0075 | 0.0075 | 0.0075 | 15,000 |
08 May 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 206,733 |
07 May 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.008 | 0.007 | 1,355,242 |
06 May 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 3,410,740 |
03 May 2024 | 0.008 | 0.00 | 0.00% | 0.007 | 0.008 | 0.007 | 3,050,000 |
02 May 2024 | 0.008 | 0.001 | 14.29% | 0.008 | 0.008 | 0.008 | 414,549 |
01 May 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.008 | 0.007 | 3,980,456 |
30 Abr 2024 | 0.007 | -0.001 | -12.50% | 0.008 | 0.008 | 0.0065 | 12,078,778 |
29 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 13,000 |
26 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.0075 | 157,372 |
24 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 529,057 |
23 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,688,810 |
22 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
19 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 1,253,743 |
18 Abr 2024 | 0.008 | -0.0005 | -5.88% | 0.008 | 0.008 | 0.008 | 477,919 |
17 Abr 2024 | 0.0085 | 0.0005 | 6.25% | 0.008 | 0.009 | 0.008 | 329,793 |
16 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 108,123 |
15 Abr 2024 | 0.008 | -0.0005 | -5.88% | 0.008 | 0.008 | 0.008 | 15,000 |
12 Abr 2024 | 0.0085 | 0.0005 | 6.25% | 0.009 | 0.009 | 0.0085 | 12,581 |
11 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 163,171 |
10 Abr 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.008 | 0.008 | 537,703 |
09 Abr 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.009 | 0.009 | 147,738 |
08 Abr 2024 | 0.008 | -0.002 | -20.00% | 0.01 | 0.01 | 0.008 | 619,656 |
05 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 131,296 |
04 Abr 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 102,340 |
03 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 98,476 |
02 Abr 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.01 | 0.009 | 431,407 |
28 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 196,481 |
27 Mar 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 150,539 |
26 Mar 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 684,909 |
25 Mar 2024 | 0.01 | 0.002 | 25.00% | 0.008 | 0.01 | 0.008 | 335,722 |
22 Mar 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 0.00 |
21 Mar 2024 | 0.008 | -0.002 | -20.00% | 0.008 | 0.008 | 0.008 | 66,245 |
20 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 2,099 |
19 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 543 |
18 Mar 2024 | 0.01 | 0.002 | 25.00% | 0.009 | 0.01 | 0.009 | 127,666 |
15 Mar 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 164,841 |
14 Mar 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 82,000 |
13 Mar 2024 | 0.008 | -0.001 | -11.11% | 0.009 | 0.009 | 0.008 | 1,820,916 |
12 Mar 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.008 | 687,911 |
11 Mar 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 100,511 |
07 Mar 2024 | 0.01 | 0.003 | 42.86% | 0.0075 | 0.011 | 0.0075 | 2,829,311 |
06 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 46,003 |
05 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
04 Mar 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 325 |
03 Mar 2024 | 0.007 | -0.001 | -12.50% | 0.007 | 0.007 | 0.007 | 9,665 |
29 Feb 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 171,943 |