EMS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.05 | 0.002 | 4.17% | 0.047 | 0.056 | 0.046 | 5,635,687 |
23 May 2024 | 0.048 | 0.002 | 4.35% | 0.046 | 0.049 | 0.045 | 1,394,292 |
22 May 2024 | 0.046 | 0.006 | 15.00% | 0.042 | 0.047 | 0.042 | 999,187 |
21 May 2024 | 0.04 | 0.002 | 5.26% | 0.037 | 0.042 | 0.036 | 2,287,490 |
20 May 2024 | 0.038 | -0.011 | -22.45% | 0.042 | 0.042 | 0.036 | 1,467,706 |
17 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
16 May 2024 | 0.049 | 0.013 | 36.11% | 0.04 | 0.053 | 0.04 | 9,257,541 |
15 May 2024 | 0.036 | 0.008 | 28.57% | 0.031 | 0.045 | 0.031 | 7,039,539 |
14 May 2024 | 0.028 | -0.004 | -12.50% | 0.03 | 0.03 | 0.027 | 214,891 |
13 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 150,000 |
10 May 2024 | 0.032 | 0.002 | 6.67% | 0.03 | 0.034 | 0.029 | 2,039,858 |
09 May 2024 | 0.03 | -0.003 | -9.09% | 0.027 | 0.03 | 0.027 | 494,615 |
08 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
07 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
06 May 2024 | 0.033 | -0.001 | -2.94% | 0.033 | 0.033 | 0.032 | 522,600 |
03 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
02 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
01 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 3,143 |
30 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
29 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
26 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
24 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
23 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
22 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
19 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
18 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
17 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
16 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
15 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
12 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
11 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 44,014 |
10 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 365,974 |
09 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.034 | 0.033 | 166,869 |
08 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
05 Abr 2024 | 0.033 | 0.004 | 13.79% | 0.03 | 0.033 | 0.03 | 120,000 |
04 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 54,022 |
03 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
02 Abr 2024 | 0.029 | 0.003 | 11.54% | 0.03 | 0.03 | 0.029 | 90,978 |
28 Mar 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 118,062 |
27 Mar 2024 | 0.027 | -0.002 | -6.90% | 0.029 | 0.029 | 0.027 | 163,717 |
26 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
25 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
22 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
21 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
20 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
19 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
18 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
15 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
14 Mar 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
13 Mar 2024 | 0.029 | 0.001 | 3.57% | 0.029 | 0.029 | 0.029 | 103,482 |
12 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
11 Mar 2024 | 0.028 | 0.001 | 3.70% | 0.029 | 0.029 | 0.027 | 102,541 |
07 Mar 2024 | 0.027 | -0.001 | -3.57% | 0.032 | 0.032 | 0.027 | 84,516 |
06 Mar 2024 | 0.028 | -0.003 | -9.68% | 0.03 | 0.03 | 0.028 | 45,976 |
05 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
04 Mar 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
03 Mar 2024 | 0.031 | 0.001 | 3.33% | 0.031 | 0.031 | 0.031 | 70,394 |
29 Feb 2024 | 0.03 | -0.005 | -14.29% | 0.031 | 0.031 | 0.03 | 77,295 |
28 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
27 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
26 Feb 2024 | 0.035 | -0.002 | -5.41% | 0.03 | 0.035 | 0.03 | 1,114,558 |