PV1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.037 | -0.002 | -5.13% | 0.037 | 0.039 | 0.037 | 99,388 |
30 May 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.039 | 0.037 | 970,654 |
29 May 2024 | 0.038 | 0.00 | 0.00% | 0.04 | 0.04 | 0.038 | 108,011 |
28 May 2024 | 0.038 | -0.002 | -5.00% | 0.039 | 0.04 | 0.038 | 661,094 |
27 May 2024 | 0.04 | 0.001 | 2.56% | 0.039 | 0.042 | 0.039 | 456,895 |
24 May 2024 | 0.039 | -0.001 | -2.50% | 0.04 | 0.041 | 0.039 | 381,617 |
23 May 2024 | 0.04 | -0.001 | -2.44% | 0.04 | 0.041 | 0.04 | 132,550 |
22 May 2024 | 0.041 | 0.002 | 5.13% | 0.04 | 0.042 | 0.04 | 350,021 |
21 May 2024 | 0.039 | -0.002 | -4.88% | 0.039 | 0.04 | 0.0385 | 1,247,019 |
20 May 2024 | 0.041 | -0.002 | -4.65% | 0.041 | 0.042 | 0.041 | 78,305 |
17 May 2024 | 0.043 | 0.003 | 7.50% | 0.042 | 0.043 | 0.04 | 1,151,661 |
16 May 2024 | 0.04 | -0.001 | -2.44% | 0.042 | 0.042 | 0.04 | 468,873 |
15 May 2024 | 0.041 | -0.001 | -2.38% | 0.041 | 0.043 | 0.041 | 136,284 |
14 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 397,841 |
13 May 2024 | 0.042 | -0.002 | -4.55% | 0.044 | 0.045 | 0.04 | 408,146 |
10 May 2024 | 0.044 | -0.0005 | -1.12% | 0.044 | 0.044 | 0.044 | 24,802 |
09 May 2024 | 0.0445 | 0.0015 | 3.49% | 0.043 | 0.0445 | 0.043 | 1,200,319 |
08 May 2024 | 0.043 | -0.0005 | -1.15% | 0.043 | 0.045 | 0.043 | 362,470 |
07 May 2024 | 0.0435 | 0.0005 | 1.16% | 0.043 | 0.0435 | 0.043 | 38,162 |
06 May 2024 | 0.043 | -0.001 | -2.27% | 0.043 | 0.043 | 0.043 | 217,311 |
03 May 2024 | 0.044 | -0.003 | -6.38% | 0.047 | 0.047 | 0.041 | 1,694,929 |
02 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
01 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
30 Abr 2024 | 0.047 | 0.003 | 6.82% | 0.047 | 0.047 | 0.047 | 62,821 |
29 Abr 2024 | 0.044 | -0.002 | -4.35% | 0.046 | 0.047 | 0.044 | 646,188 |
26 Abr 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 14,298 |
24 Abr 2024 | 0.047 | 0.002 | 4.44% | 0.043 | 0.047 | 0.043 | 385,582 |
23 Abr 2024 | 0.045 | -0.002 | -4.26% | 0.047 | 0.047 | 0.045 | 159,558 |
22 Abr 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.045 | 135,450 |
19 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.047 | 0.048 | 0.046 | 877,125 |
18 Abr 2024 | 0.046 | -0.001 | -2.13% | 0.048 | 0.048 | 0.046 | 249,195 |
17 Abr 2024 | 0.047 | 0.002 | 4.44% | 0.045 | 0.047 | 0.045 | 278,529 |
16 Abr 2024 | 0.045 | -0.001 | -2.17% | 0.049 | 0.05 | 0.045 | 2,179,177 |
15 Abr 2024 | 0.046 | 0.004 | 9.52% | 0.043 | 0.046 | 0.043 | 692,307 |
12 Abr 2024 | 0.042 | -0.001 | -2.33% | 0.042 | 0.043 | 0.042 | 218,334 |
11 Abr 2024 | 0.043 | 0.003 | 7.50% | 0.043 | 0.043 | 0.04 | 221,383 |
10 Abr 2024 | 0.04 | 0.002 | 5.26% | 0.043 | 0.045 | 0.04 | 669,230 |
09 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.04 | 0.043 | 0.038 | 642,186 |
08 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
05 Abr 2024 | 0.038 | 0.004 | 11.76% | 0.035 | 0.038 | 0.035 | 340,782 |
04 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.034 | 0.034 | 0.034 | 30,251 |
03 Abr 2024 | 0.033 | -0.001 | -2.94% | 0.034 | 0.035 | 0.033 | 236,525 |
02 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.033 | 0.037 | 0.033 | 769,800 |
28 Mar 2024 | 0.034 | -0.001 | -2.86% | 0.034 | 0.037 | 0.033 | 590,193 |
27 Mar 2024 | 0.035 | 0.002 | 6.06% | 0.036 | 0.036 | 0.034 | 381,969 |
26 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.035 | 0.032 | 221,481 |
25 Mar 2024 | 0.033 | -0.003 | -8.33% | 0.035 | 0.045 | 0.033 | 2,360,951 |
22 Mar 2024 | 0.036 | 0.001 | 2.86% | 0.035 | 0.036 | 0.033 | 104,808 |
21 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.032 | 240,466 |
20 Mar 2024 | 0.035 | 0.001 | 2.94% | 0.036 | 0.039 | 0.031 | 1,148,664 |
19 Mar 2024 | 0.034 | -0.002 | -5.56% | 0.036 | 0.036 | 0.034 | 69,509 |
18 Mar 2024 | 0.036 | 0.001 | 2.86% | 0.039 | 0.039 | 0.036 | 521,495 |
15 Mar 2024 | 0.035 | 0.002 | 6.06% | 0.034 | 0.035 | 0.033 | 525,507 |
14 Mar 2024 | 0.033 | 0.004 | 13.79% | 0.029 | 0.033 | 0.029 | 300,868 |
13 Mar 2024 | 0.029 | 0.002 | 7.41% | 0.029 | 0.03 | 0.028 | 235,057 |
12 Mar 2024 | 0.027 | -0.002 | -6.90% | 0.029 | 0.029 | 0.027 | 490,844 |
11 Mar 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.03 | 0.028 | 476,558 |
07 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 185,712 |
06 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.032 | 0.032 | 0.03 | 323,019 |
05 Mar 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.032 | 0.03 | 901,467 |
04 Mar 2024 | 0.031 | -0.004 | -11.43% | 0.036 | 0.037 | 0.03 | 1,866,908 |
03 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.037 | 0.037 | 0.035 | 325,531 |
29 Feb 2024 | 0.04 | 0.004 | 11.11% | 0.037 | 0.04 | 0.035 | 786,917 |