14D Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.08 | -0.002 | -2.44% | 0.081 | 0.082 | 0.08 | 7,058 |
17 May 2024 | 0.082 | 0.003 | 3.80% | 0.078 | 0.082 | 0.078 | 16,809 |
16 May 2024 | 0.079 | -0.001 | -1.25% | 0.079 | 0.079 | 0.078 | 18,587 |
15 May 2024 | 0.08 | -0.002 | -2.44% | 0.081 | 0.081 | 0.08 | 34,700 |
14 May 2024 | 0.082 | -0.001 | -1.20% | 0.082 | 0.082 | 0.082 | 16,791 |
13 May 2024 | 0.083 | -0.002 | -2.35% | 0.084 | 0.084 | 0.083 | 89,052 |
10 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.087 | 0.084 | 145,729 |
09 May 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 9,236 |
08 May 2024 | 0.085 | 0.004 | 4.94% | 0.082 | 0.085 | 0.082 | 77,954 |
07 May 2024 | 0.081 | 0.001 | 1.25% | 0.081 | 0.081 | 0.081 | 5,555 |
06 May 2024 | 0.08 | 0.002 | 2.56% | 0.08 | 0.08 | 0.08 | 10,752 |
03 May 2024 | 0.078 | -0.005 | -6.02% | 0.078 | 0.078 | 0.078 | 26 |
02 May 2024 | 0.083 | -0.001 | -1.19% | 0.083 | 0.083 | 0.083 | 237,047 |
01 May 2024 | 0.084 | -0.0025 | -2.89% | 0.086 | 0.086 | 0.084 | 9,920 |
30 Abr 2024 | 0.0865 | 0.0095 | 12.34% | 0.084 | 0.0865 | 0.084 | 57,123 |
29 Abr 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0.00 |
26 Abr 2024 | 0.077 | -0.005 | -6.10% | 0.085 | 0.085 | 0.076 | 100,935 |
24 Abr 2024 | 0.082 | 0.008 | 10.81% | 0.077 | 0.083 | 0.077 | 126,088 |
23 Abr 2024 | 0.074 | 0.002 | 2.78% | 0.074 | 0.074 | 0.074 | 11,080 |
22 Abr 2024 | 0.072 | -0.001 | -1.37% | 0.072 | 0.072 | 0.072 | 3,586 |
19 Abr 2024 | 0.073 | 0.002 | 2.82% | 0.071 | 0.073 | 0.071 | 91,934 |
18 Abr 2024 | 0.071 | 0.00 | 0.00% | 0.072 | 0.072 | 0.071 | 1,315 |
17 Abr 2024 | 0.071 | -0.009 | -11.25% | 0.07 | 0.071 | 0.07 | 11,487 |
16 Abr 2024 | 0.08 | -0.006 | -6.98% | 0.085 | 0.086 | 0.08 | 253,415 |
15 Abr 2024 | 0.086 | -0.007 | -7.53% | 0.093 | 0.093 | 0.086 | 81,281 |
12 Abr 2024 | 0.093 | 0.003 | 3.33% | 0.092 | 0.093 | 0.091 | 356,133 |
11 Abr 2024 | 0.09 | -0.002 | -2.17% | 0.092 | 0.093 | 0.088 | 241,297 |
10 Abr 2024 | 0.092 | 0.016 | 21.05% | 0.076 | 0.095 | 0.075 | 1,008,452 |
09 Abr 2024 | 0.076 | 0.016 | 26.67% | 0.066 | 0.078 | 0.066 | 505,565 |
08 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
05 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.066 | 0.066 | 0.06 | 211,560 |
04 Abr 2024 | 0.065 | -0.001 | -1.52% | 0.066 | 0.066 | 0.065 | 48,974 |
03 Abr 2024 | 0.066 | 0.005 | 8.20% | 0.065 | 0.066 | 0.062 | 240,947 |
02 Abr 2024 | 0.061 | 0.005 | 8.93% | 0.06 | 0.061 | 0.06 | 591,512 |
28 Mar 2024 | 0.056 | 0.003 | 5.66% | 0.053 | 0.056 | 0.053 | 37,114 |
27 Mar 2024 | 0.053 | -0.003 | -5.36% | 0.057 | 0.057 | 0.053 | 112,932 |
26 Mar 2024 | 0.056 | 0.004 | 7.69% | 0.055 | 0.0565 | 0.055 | 5,571 |
25 Mar 2024 | 0.052 | -0.007 | -11.86% | 0.058 | 0.058 | 0.052 | 140,073 |
22 Mar 2024 | 0.059 | 0.001 | 1.72% | 0.058 | 0.059 | 0.057 | 22,882 |
21 Mar 2024 | 0.058 | -0.002 | -3.33% | 0.059 | 0.059 | 0.057 | 94,197 |
20 Mar 2024 | 0.06 | 0.003 | 5.26% | 0.06 | 0.06 | 0.0585 | 40,000 |
19 Mar 2024 | 0.057 | -0.003 | -5.00% | 0.06 | 0.06 | 0.057 | 81,545 |
18 Mar 2024 | 0.06 | 0.004 | 7.14% | 0.055 | 0.06 | 0.052 | 124,900 |
15 Mar 2024 | 0.056 | -0.003 | -5.08% | 0.06 | 0.06 | 0.055 | 185,717 |
14 Mar 2024 | 0.059 | 0.003 | 5.36% | 0.059 | 0.059 | 0.059 | 2,160 |
13 Mar 2024 | 0.056 | -0.005 | -8.20% | 0.06 | 0.06 | 0.056 | 259,059 |
12 Mar 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.061 | 1,616 |
11 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.062 | 0.062 | 0.06 | 214,000 |
07 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 65,000 |
06 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.061 | 0.06 | 64,393 |
05 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.062 | 0.06 | 147,568 |
04 Mar 2024 | 0.06 | -0.006 | -9.09% | 0.061 | 0.061 | 0.06 | 64,806 |
03 Mar 2024 | 0.066 | 0.005 | 8.20% | 0.066 | 0.066 | 0.066 | 7,575 |
29 Feb 2024 | 0.061 | -0.004 | -6.15% | 0.069 | 0.069 | 0.061 | 24,031 |
28 Feb 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 30,864 |
27 Feb 2024 | 0.06 | -0.004 | -6.25% | 0.06 | 0.062 | 0.057 | 151,315 |
26 Feb 2024 | 0.064 | -0.002 | -3.03% | 0.066 | 0.066 | 0.06 | 109,392 |
25 Feb 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.062 | 22,888 |
22 Feb 2024 | 0.065 | -0.003 | -4.41% | 0.065 | 0.065 | 0.065 | 10,308 |
21 Feb 2024 | 0.068 | 0.007 | 11.48% | 0.063 | 0.068 | 0.063 | 2,071 |
20 Feb 2024 | 0.061 | -0.001 | -1.61% | 0.062 | 0.062 | 0.058 | 129,634 |