ENVO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.007 | 0.007 | 200,000 |
27 Jun 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 1,284,400 |
26 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.007 | 0.007 | 0.00 |
25 Jun 2024 | 0.007 | 0.001 | 16.67% | 0.006 | 0.007 | 0.006 | 2,784,600 |
24 Jun 2024 | 0.006 | -0.001 | -14.29% | 0.007 | 0.007 | 0.006 | 897,666 |
21 Jun 2024 | 0.007 | 0.00 | 0.00% | 0.008 | 0.008 | 0.007 | 2,785,416 |
20 Jun 2024 | 0.007 | -0.002 | -22.22% | 0.008 | 0.008 | 0.007 | 3,483,800 |
19 Jun 2024 | 0.009 | 0.001 | 12.50% | 0.008 | 0.009 | 0.008 | 566,200 |
18 Jun 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 251,607 |
17 Jun 2024 | 0.008 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 1,329,194 |
14 Jun 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.009 | 0.008 | 1,830,000 |
13 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 0.00 |
12 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.008 | 0.009 | 0.008 | 3,413,625 |
11 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.009 | 104,198 |
07 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 1,608,038 |
06 Jun 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.008 | 4,601,576 |
05 Jun 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.01 | 0.009 | 2,150,450 |
04 Jun 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.00 |
03 Jun 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 3,695,545 |
31 May 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.011 | 0.01 | 1,444,545 |
30 May 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.01 | 5,705,545 |
29 May 2024 | 0.012 | 0.001 | 9.09% | 0.011 | 0.012 | 0.011 | 7,162,727 |
28 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 320,090 |
27 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 2,049,317 |
24 May 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 5,003,089 |
23 May 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 50,100 |
22 May 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 373,000 |
21 May 2024 | 0.01 | 0.001 | 11.11% | 0.009 | 0.01 | 0.009 | 4,200,000 |
20 May 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.008 | 2,042,833 |
17 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0.00 |
16 May 2024 | 0.01 | 0.001 | 11.11% | 0.009 | 0.01 | 0.009 | 857,000 |
15 May 2024 | 0.009 | -0.001 | -10.00% | 0.009 | 0.009 | 0.009 | 3,210,487 |
14 May 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.01 | 100,000 |
13 May 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.009 | 2,257,194 |
10 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 1,649,000 |
09 May 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 16,199,526 |
08 May 2024 | 0.01 | -0.003 | -23.08% | 0.013 | 0.013 | 0.01 | 9,997,156 |
07 May 2024 | 0.013 | 0.001 | 8.33% | 0.012 | 0.013 | 0.012 | 2,763,567 |
06 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 1,554,271 |
03 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.013 | 0.012 | 6,476,463 |
02 May 2024 | 0.012 | 0.002 | 20.00% | 0.011 | 0.013 | 0.011 | 6,703,328 |
01 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 4,397,500 |
30 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.012 | 0.012 | 0.01 | 14,972,398 |
29 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 6,098,260 |
26 Abr 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 6,148,850 |
24 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 7,075,136 |
23 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 7,842,468 |
22 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.011 | 0.009 | 2,763,727 |
19 Abr 2024 | 0.011 | -0.001 | -8.33% | 0.013 | 0.013 | 0.01 | 10,218,990 |
18 Abr 2024 | 0.012 | 0.001 | 9.09% | 0.011 | 0.013 | 0.011 | 1,744,861 |
17 Abr 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 290,900 |
16 Abr 2024 | 0.011 | -0.001 | -8.33% | 0.011 | 0.011 | 0.011 | 191,750 |
15 Abr 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.011 | 730,000 |
12 Abr 2024 | 0.013 | 0.001 | 8.33% | 0.012 | 0.013 | 0.012 | 751,333 |
11 Abr 2024 | 0.012 | 0.002 | 20.00% | 0.01 | 0.013 | 0.01 | 2,797,276 |
10 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 3,240,300 |
09 Abr 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.011 | 0.01 | 5,041,160 |
08 Abr 2024 | 0.011 | -0.003 | -21.43% | 0.01 | 0.011 | 0.01 | 1,104,861 |
05 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
04 Abr 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
03 Abr 2024 | 0.014 | -0.001 | -6.67% | 0.016 | 0.016 | 0.011 | 4,484,379 |
02 Abr 2024 | 0.015 | -0.002 | -11.76% | 0.017 | 0.017 | 0.015 | 927,088 |