ENX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.022 | 0.002 | 10.00% | 0.022 | 0.022 | 0.022 | 64,518 |
22 May 2024 | 0.02 | -0.003 | -13.04% | 0.02 | 0.02 | 0.02 | 68,353 |
21 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
20 May 2024 | 0.023 | -0.002 | -8.00% | 0.023 | 0.023 | 0.023 | 100,000 |
17 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
16 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
15 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
14 May 2024 | 0.025 | 0.002 | 8.70% | 0.02 | 0.025 | 0.02 | 140,190 |
13 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
10 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
09 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 81,857 |
08 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
07 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 36,882 |
06 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 17,189 |
03 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
02 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 6,388 |
01 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
30 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
29 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 1,818 |
26 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 21,395 |
24 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 85,188 |
23 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
22 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 2,333 |
19 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
18 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
17 Abr 2024 | 0.023 | -0.002 | -8.00% | 0.023 | 0.023 | 0.023 | 21,782 |
16 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
15 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
12 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.027 | 0.022 | 151,428 |
11 Abr 2024 | 0.025 | 0.004 | 19.05% | 0.025 | 0.025 | 0.025 | 79,800 |
10 Abr 2024 | 0.021 | -0.004 | -16.00% | 0.021 | 0.021 | 0.021 | 7,000 |
09 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
08 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
05 Abr 2024 | 0.025 | 0.007 | 38.89% | 0.025 | 0.025 | 0.025 | 39,800 |
04 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
03 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
02 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
28 Mar 2024 | 0.018 | -0.007 | -28.00% | 0.024 | 0.024 | 0.018 | 1,000,000 |
27 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 183,516 |
26 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 20,000 |
25 Mar 2024 | 0.024 | -0.002 | -7.69% | 0.025 | 0.025 | 0.024 | 224,591 |
22 Mar 2024 | 0.026 | 0.007 | 36.84% | 0.021 | 0.027 | 0.021 | 923,592 |
21 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
20 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 6,740 |
19 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
18 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
15 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
14 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 46,756 |
13 Mar 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 50,327 |
12 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
11 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
07 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
06 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
05 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
04 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 2,500 |
03 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 12,212 |
29 Feb 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.018 | 43,298 |
28 Feb 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 50,000 |
27 Feb 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 67,566 |
26 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
25 Feb 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |