SOAR.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
13 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 41,030 |
12 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0 |
11 Jun 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.0125 | 0.011 | 75,617 |
10 Jun 2024 | 0.012 | 0.0007 | 6.19% | 0.012 | 0.012 | 0.012 | 2,009 |
07 Jun 2024 | 0.0113 | -0.0003 | -2.59% | 0.0113 | 0.0113 | 0.0113 | 1,001 |
06 Jun 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0 |
05 Jun 2024 | 0.0116 | -0.0035 | -23.18% | 0.0151 | 0.017 | 0.011 | 51,812 |
04 Jun 2024 | 0.0151 | -0.0099 | -39.60% | 0.0357 | 0.0357 | 0.0151 | 61,602 |
03 Jun 2024 | 0.025 | 0.0095 | 61.29% | 0.0151 | 0.025 | 0.0151 | 771 |
31 May 2024 | 0.0155 | -0.0096 | -38.25% | 0.0357 | 0.0357 | 0.015 | 483,208 |
30 May 2024 | 0.0251 | 0.00 | 0.00% | 0.0251 | 0.0251 | 0.0251 | 0 |
29 May 2024 | 0.0251 | -0.0015 | -5.64% | 0.036 | 0.036 | 0.0222 | 5,315 |
28 May 2024 | 0.0266 | -0.0017 | -6.01% | 0.0295 | 0.0295 | 0.0266 | 5,900 |
24 May 2024 | 0.0283 | 0.0061 | 27.48% | 0.0261 | 0.0283 | 0.0261 | 1,600 |
23 May 2024 | 0.0222 | -0.0039 | -14.94% | 0.0263 | 0.03 | 0.0222 | 35,202 |
22 May 2024 | 0.0261 | -0.0128 | -32.90% | 0.035 | 0.035 | 0.0252 | 65,859 |
21 May 2024 | 0.0389 | -0.011 | -22.04% | 0.0587 | 0.0741 | 0.0389 | 10,391 |
20 May 2024 | 0.0499 | 0.0044 | 9.67% | 0.0563 | 0.0568 | 0.0455 | 16,023 |
17 May 2024 | 0.0455 | -0.0132 | -22.49% | 0.0501 | 0.0501 | 0.0455 | 23,155 |
16 May 2024 | 0.0587 | 0.0077 | 15.10% | 0.0587 | 0.0587 | 0.0587 | 2 |
15 May 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 25 |
14 May 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
13 May 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
10 May 2024 | 0.051 | -0.001 | -1.92% | 0.0515 | 0.052 | 0.051 | 24,301 |
09 May 2024 | 0.052 | -0.003 | -5.45% | 0.0521 | 0.0521 | 0.052 | 992 |
08 May 2024 | 0.055 | 0.0039 | 7.63% | 0.055 | 0.055925 | 0.055 | 1,300 |
07 May 2024 | 0.0511 | 0.0011 | 2.20% | 0.06 | 0.06 | 0.0511 | 1,500 |
06 May 2024 | 0.05 | -0.02 | -28.57% | 0.062 | 0.062 | 0.0495 | 43,725 |
03 May 2024 | 0.07 | 0.0078 | 12.54% | 0.08 | 0.08 | 0.07 | 712 |
02 May 2024 | 0.0622 | -0.0165 | -20.97% | 0.0622 | 0.0622 | 0.0622 | 662 |
01 May 2024 | 0.0787 | 0.0187 | 31.17% | 0.0786 | 0.0787 | 0.0786 | 2,808 |
30 Abr 2024 | 0.06 | -0.0187 | -23.76% | 0.078 | 0.0787 | 0.06 | 1,900 |
29 Abr 2024 | 0.0787 | -0.0163 | -17.16% | 0.08 | 0.085 | 0.06 | 19,450 |
26 Abr 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 100 |
25 Abr 2024 | 0.09 | 0.0006 | 0.67% | 0.0845 | 0.099 | 0.06 | 89,120 |
24 Abr 2024 | 0.0894 | -0.0074 | -7.64% | 0.096 | 0.0975 | 0.0845 | 67,058 |
23 Abr 2024 | 0.0968 | -0.0155 | -13.80% | 0.10 | 0.10 | 0.096 | 11,135 |
22 Abr 2024 | 0.1123 | 0.00 | 0.00% | 0.1123 | 0.1123 | 0.1123 | 25 |
19 Abr 2024 | 0.1123 | -0.0154 | -12.06% | 0.096 | 0.1123 | 0.096 | 10,110 |
18 Abr 2024 | 0.1277 | 0.00 | 0.00% | 0.1277 | 0.1277 | 0.1277 | 0 |
17 Abr 2024 | 0.1277 | 0.00 | 0.00% | 0.1277 | 0.1277 | 0.1277 | 0 |
16 Abr 2024 | 0.1277 | 0.0277 | 27.70% | 0.1277 | 0.1277 | 0.1277 | 100 |
15 Abr 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 27,800 |
12 Abr 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 0 |
11 Abr 2024 | 0.105 | -0.008 | -7.08% | 0.1362 | 0.1362 | 0.105 | 2,004 |
10 Abr 2024 | 0.113 | 0.001 | 0.89% | 0.1247 | 0.1248 | 0.105 | 4,421 |
09 Abr 2024 | 0.112 | -0.0328 | -22.65% | 0.20 | 0.20 | 0.112 | 6,133 |
08 Abr 2024 | 0.1448 | 0.0258 | 21.68% | 0.10 | 0.1448 | 0.10 | 15,431 |
05 Abr 2024 | 0.119 | 0.019 | 19.00% | 0.20 | 0.20 | 0.096 | 10,593 |
04 Abr 2024 | 0.10 | -0.0499 | -33.29% | 0.10 | 0.1099 | 0.10 | 3,652 |
03 Abr 2024 | 0.1499 | 0.00 | 0.00% | 0.1499 | 0.1499 | 0.1499 | 0 |
02 Abr 2024 | 0.1499 | 0.0399 | 36.27% | 0.1499 | 0.1499 | 0.1499 | 100 |
01 Abr 2024 | 0.11 | -0.0399 | -26.62% | 0.105 | 0.11 | 0.105 | 350 |
28 Mar 2024 | 0.1499 | 0.0261 | 21.08% | 0.1499 | 0.1499 | 0.1485 | 274 |
27 Mar 2024 | 0.1238 | 0.00 | 0.00% | 0.1238 | 0.1238 | 0.1238 | 0 |
26 Mar 2024 | 0.1238 | 0.00 | 0.00% | 0.1238 | 0.1238 | 0.1238 | 0 |
25 Mar 2024 | 0.1238 | 0.00 | 0.00% | 0.1238 | 0.1238 | 0.1238 | 0 |
22 Mar 2024 | 0.1238 | 0.00 | 0.00% | 0.1238 | 0.1238 | 0.1238 | 0 |
21 Mar 2024 | 0.1238 | 0.0038 | 3.17% | 0.1238 | 0.1238 | 0.1238 | 100 |
20 Mar 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
19 Mar 2024 | 0.12 | -0.0025 | -2.04% | 0.12 | 0.12 | 0.12 | 25,000 |
18 Mar 2024 | 0.1225 | -0.0013 | -1.05% | 0.12 | 0.1225 | 0.118 | 45,242 |