Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INUV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.288 | -0.012 | -4.00% | 0.30 | 0.3095 | 0.281199 | 348,424 |
| 20 May 2024 | 0.30 | -0.0055 | -1.80% | 0.3001 | 0.31 | 0.29 | 487,371 |
| 17 May 2024 | 0.3055 | -0.0045 | -1.45% | 0.31 | 0.3199 | 0.3055 | 217,119 |
| 16 May 2024 | 0.31 | -0.0058 | -1.84% | 0.3175 | 0.3249 | 0.3085 | 459,490 |
| 15 May 2024 | 0.3158 | 0.0005 | 0.16% | 0.3215 | 0.3289 | 0.31 | 148,298 |
| 14 May 2024 | 0.3153 | 0.0006 | 0.19% | 0.31 | 0.3199 | 0.31 | 216,650 |
| 13 May 2024 | 0.3147 | -0.0041 | -1.29% | 0.32 | 0.336199 | 0.31 | 305,197 |
| 10 May 2024 | 0.3188 | 0.0008 | 0.25% | 0.32 | 0.33 | 0.31 | 226,886 |
| 09 May 2024 | 0.318 | -0.0167 | -4.99% | 0.3335 | 0.34 | 0.3101 | 224,626 |
| 08 May 2024 | 0.3347 | -0.0153 | -4.37% | 0.3786 | 0.3786 | 0.32 | 394,189 |
| 07 May 2024 | 0.35 | 0.0017 | 0.49% | 0.35 | 0.3699 | 0.3301 | 514,325 |
| 06 May 2024 | 0.3483 | 0.0243 | 7.50% | 0.334 | 0.3577 | 0.33 | 379,673 |
| 03 May 2024 | 0.324 | -0.0058 | -1.76% | 0.33 | 0.335 | 0.32 | 178,394 |
| 02 May 2024 | 0.3298 | 0.0006 | 0.18% | 0.342 | 0.342 | 0.3245 | 131,188 |
| 01 May 2024 | 0.3292 | -0.0059 | -1.76% | 0.3146 | 0.3375 | 0.3146 | 162,458 |
| 30 Abr 2024 | 0.3351 | -0.0049 | -1.44% | 0.3366 | 0.348 | 0.301 | 215,908 |
| 29 Abr 2024 | 0.34 | 0.0057 | 1.71% | 0.346 | 0.346 | 0.3319 | 108,613 |
| 26 Abr 2024 | 0.3343 | 0.0083 | 2.55% | 0.34 | 0.343 | 0.334 | 209,304 |
| 25 Abr 2024 | 0.326 | -0.0041 | -1.24% | 0.34 | 0.34 | 0.326 | 97,751 |
| 24 Abr 2024 | 0.3301 | -0.0069 | -2.05% | 0.339 | 0.339 | 0.32311 | 238,427 |
| 23 Abr 2024 | 0.337 | 0.007 | 2.12% | 0.3351 | 0.34 | 0.3205 | 89,985 |
| 22 Abr 2024 | 0.33 | 0.01 | 3.13% | 0.32 | 0.3389 | 0.3195 | 232,937 |
| 19 Abr 2024 | 0.32 | -0.009 | -2.74% | 0.3296 | 0.3399 | 0.3113 | 178,392 |
| 18 Abr 2024 | 0.329 | 0.001 | 0.30% | 0.322 | 0.3404 | 0.312 | 105,325 |
| 17 Abr 2024 | 0.328 | 0.0049 | 1.52% | 0.324 | 0.3398 | 0.324 | 168,228 |
| 16 Abr 2024 | 0.3231 | -0.0069 | -2.09% | 0.3201 | 0.3399 | 0.314 | 100,065 |
| 15 Abr 2024 | 0.33 | -0.0006 | -0.18% | 0.321 | 0.34 | 0.31 | 599,360 |
| 12 Abr 2024 | 0.3306 | -0.0094 | -2.76% | 0.35 | 0.35 | 0.3301 | 137,722 |
| 11 Abr 2024 | 0.34 | 0.019 | 5.92% | 0.3349 | 0.356 | 0.33 | 192,144 |
| 10 Abr 2024 | 0.321 | -0.019 | -5.59% | 0.34 | 0.3446 | 0.31 | 402,050 |
| 09 Abr 2024 | 0.34 | -0.0085 | -2.44% | 0.3607 | 0.3608 | 0.34 | 162,350 |
| 08 Abr 2024 | 0.3485 | -0.0047 | -1.33% | 0.35 | 0.35 | 0.341 | 193,154 |
| 05 Abr 2024 | 0.3532 | -0.0158 | -4.28% | 0.383 | 0.3883 | 0.3401 | 262,338 |
| 04 Abr 2024 | 0.369 | 0.0152 | 4.30% | 0.36 | 0.3799 | 0.35 | 385,898 |
| 03 Abr 2024 | 0.3538 | 0.0128 | 3.75% | 0.3404 | 0.3698 | 0.3404 | 246,349 |
| 02 Abr 2024 | 0.341 | 0.0038 | 1.13% | 0.35 | 0.3598 | 0.3317 | 399,182 |
| 01 Abr 2024 | 0.3372 | -0.0038 | -1.11% | 0.356 | 0.3624 | 0.3317 | 318,991 |
| 28 Mar 2024 | 0.341 | -0.0252 | -6.88% | 0.38 | 0.385 | 0.34 | 520,937 |
| 27 Mar 2024 | 0.3662 | 0.0336 | 10.10% | 0.35 | 0.38 | 0.35 | 380,297 |
| 26 Mar 2024 | 0.3326 | -0.0175 | -5.00% | 0.341 | 0.35 | 0.330301 | 229,005 |
| 25 Mar 2024 | 0.3501 | 0.0001 | 0.03% | 0.32 | 0.365 | 0.3152 | 555,952 |
| 22 Mar 2024 | 0.35 | -0.02 | -5.41% | 0.3663 | 0.3895 | 0.3427 | 333,873 |
| 21 Mar 2024 | 0.37 | -0.0158 | -4.10% | 0.39 | 0.3979 | 0.3699 | 257,681 |
| 20 Mar 2024 | 0.3858 | 0.0067 | 1.77% | 0.395 | 0.395 | 0.3691 | 298,408 |
| 19 Mar 2024 | 0.3791 | -0.0267 | -6.58% | 0.401 | 0.41 | 0.3791 | 372,509 |
| 18 Mar 2024 | 0.4058 | -0.0051 | -1.24% | 0.4145 | 0.4299 | 0.3977 | 476,555 |
| 15 Mar 2024 | 0.4109 | -0.0277 | -6.32% | 0.428 | 0.45 | 0.4109 | 337,548 |
| 14 Mar 2024 | 0.4386 | -0.0164 | -3.60% | 0.4558 | 0.479 | 0.4213 | 487,952 |
| 13 Mar 2024 | 0.455 | -0.015 | -3.19% | 0.48 | 0.50 | 0.4546 | 388,623 |
| 12 Mar 2024 | 0.47 | 0.0179 | 3.96% | 0.445 | 0.4885 | 0.445 | 433,295 |
| 11 Mar 2024 | 0.4521 | -0.0378 | -7.72% | 0.48 | 0.48 | 0.445 | 380,894 |
| 08 Mar 2024 | 0.4899 | -0.0196 | -3.85% | 0.5226 | 0.529 | 0.466 | 511,220 |
| 07 Mar 2024 | 0.5095 | 0.0038 | 0.75% | 0.5182 | 0.55 | 0.50 | 861,513 |
| 06 Mar 2024 | 0.5057 | 0.0413 | 8.89% | 0.4698 | 0.53 | 0.4627 | 1,621,718 |
| 05 Mar 2024 | 0.4644 | 0.0444 | 10.57% | 0.42 | 0.469 | 0.4151 | 624,520 |
| 04 Mar 2024 | 0.42 | 0.0076 | 1.84% | 0.407 | 0.42 | 0.39 | 807,513 |
| 01 Mar 2024 | 0.4124 | -0.0988 | -19.33% | 0.43 | 0.47 | 0.40 | 2,165,735 |
| 29 Feb 2024 | 0.5112 | 0.0212 | 4.33% | 0.50 | 0.55 | 0.50 | 1,719,783 |
| 28 Feb 2024 | 0.49 | 0.0099 | 2.06% | 0.486 | 0.50 | 0.48 | 819,464 |
| 27 Feb 2024 | 0.4801 | 0.0201 | 4.37% | 0.4803 | 0.499 | 0.46 | 788,746 |
| 26 Feb 2024 | 0.46 | 0.0432 | 10.36% | 0.424 | 0.47 | 0.42 | 767,495 |
| 23 Feb 2024 | 0.4168 | 0.0339 | 8.85% | 0.387 | 0.4169 | 0.3772 | 421,007 |
| 22 Feb 2024 | 0.3829 | 0.0038 | 1.00% | 0.392 | 0.3929 | 0.3775 | 296,488 |
