Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
F38611 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.06 | 0.0075 | 14.29% | 0.054 | 0.0615 | 0.049 | 125,000 |
| 25 Jul 2024 | 0.0525 | -0.005 | -8.70% | 0.0595 | 0.07 | 0.049 | 223,200 |
| 24 Jul 2024 | 0.0575 | 0.0215 | 59.72% | 0.052 | 0.059 | 0.0495 | 683,500 |
| 23 Jul 2024 | 0.036 | -0.0025 | -6.49% | 0.0335 | 0.0375 | 0.0315 | 0 |
| 22 Jul 2024 | 0.0385 | -0.0045 | -10.47% | 0.043 | 0.043 | 0.035 | 0 |
| 19 Jul 2024 | 0.043 | 0.0085 | 24.64% | 0.0375 | 0.0435 | 0.0375 | 35,000 |
| 18 Jul 2024 | 0.0345 | -0.003 | -8.00% | 0.0375 | 0.0385 | 0.034 | 0 |
| 17 Jul 2024 | 0.0375 | 0.001 | 2.74% | 0.0345 | 0.0375 | 0.033 | 65,000 |
| 16 Jul 2024 | 0.0365 | 0.008 | 28.07% | 0.034 | 0.0405 | 0.033 | 670,000 |
| 15 Jul 2024 | 0.0285 | -0.0105 | -26.92% | 0.0295 | 0.036 | 0.0265 | 625,000 |
| 12 Jul 2024 | 0.039 | 0.0055 | 16.42% | 0.053 | 0.054 | 0.037 | 405,100 |
| 11 Jul 2024 | 0.0335 | -0.0005 | -1.47% | 0.0335 | 0.0345 | 0.028 | 204,000 |
| 10 Jul 2024 | 0.034 | -0.0025 | -6.85% | 0.033 | 0.036 | 0.0315 | 64,000 |
| 09 Jul 2024 | 0.0365 | -0.002 | -5.19% | 0.0415 | 0.0435 | 0.036 | 76,300 |
| 08 Jul 2024 | 0.0385 | -0.0065 | -14.44% | 0.0435 | 0.0475 | 0.0385 | 226,000 |
| 05 Jul 2024 | 0.045 | -0.0015 | -3.23% | 0.043 | 0.0505 | 0.041 | 123,700 |
| 04 Jul 2024 | 0.0465 | -0.0075 | -13.89% | 0.0465 | 0.0505 | 0.046 | 19,999 |
| 03 Jul 2024 | 0.054 | -0.023 | -29.87% | 0.069 | 0.0705 | 0.045 | 205,880 |
| 02 Jul 2024 | 0.077 | -0.063 | -45.00% | 0.1455 | 0.16 | 0.075 | 113,600 |
| 01 Jul 2024 | 0.14 | -0.053 | -27.46% | 0.1975 | 0.2035 | 0.138 | 41,870 |
| 28 Jun 2024 | 0.193 | -0.0295 | -13.26% | 0.207 | 0.2085 | 0.182 | 16,340 |
| 27 Jun 2024 | 0.2225 | -0.02 | -8.25% | 0.2215 | 0.2275 | 0.204 | 5,850 |
| 26 Jun 2024 | 0.2425 | -0.054 | -18.21% | 0.284 | 0.2915 | 0.237 | 234,500 |
| 25 Jun 2024 | 0.2965 | -0.0095 | -3.10% | 0.326 | 0.328 | 0.2905 | 499 |
| 24 Jun 2024 | 0.306 | -0.025 | -7.55% | 0.323 | 0.329 | 0.2795 | 10,000 |
| 21 Jun 2024 | 0.331 | 0.009 | 2.80% | 0.335 | 0.347 | 0.319 | 10,000 |
| 20 Jun 2024 | 0.322 | 0.014 | 4.55% | 0.303 | 0.33 | 0.297 | 203,500 |
| 19 Jun 2024 | 0.308 | -0.006 | -1.91% | 0.311 | 0.315 | 0.305 | 200,000 |
| 18 Jun 2024 | 0.314 | 0.003 | 0.96% | 0.2895 | 0.325 | 0.278 | 12,280 |
| 17 Jun 2024 | 0.311 | -0.054 | -14.79% | 0.38 | 0.405 | 0.298 | 3,500 |
| 14 Jun 2024 | 0.365 | 0.035 | 10.61% | 0.33 | 0.375 | 0.308 | 150,000 |
| 13 Jun 2024 | 0.33 | -0.067 | -16.88% | 0.2865 | 0.34 | 0.2435 | 125,650 |
| 12 Jun 2024 | 0.397 | -0.135 | -25.38% | 0.511 | 0.518 | 0.397 | 50,000 |
| 11 Jun 2024 | 0.532 | 0.097 | 22.30% | 0.464 | 0.532 | 0.454 | 0 |
| 10 Jun 2024 | 0.435 | 0.029 | 7.14% | 0.43 | 0.438 | 0.412 | 0 |
| 07 Jun 2024 | 0.406 | -0.044 | -9.78% | 0.407 | 0.43 | 0.393 | 0 |
| 06 Jun 2024 | 0.45 | 0.009 | 2.04% | 0.439 | 0.461 | 0.424 | 200 |
| 05 Jun 2024 | 0.441 | 0.016 | 3.76% | 0.433 | 0.465 | 0.425 | 50,000 |
| 04 Jun 2024 | 0.425 | 0.029 | 7.32% | 0.418 | 0.447 | 0.412 | 0 |
| 03 Jun 2024 | 0.396 | -0.035 | -8.12% | 0.409 | 0.412 | 0.368 | 0 |
| 31 May 2024 | 0.431 | 0.006 | 1.41% | 0.403 | 0.433 | 0.38 | 0 |
| 30 May 2024 | 0.425 | -0.016 | -3.63% | 0.445 | 0.447 | 0.355 | 62,100 |
| 29 May 2024 | 0.441 | 0.015 | 3.52% | 0.438 | 0.454 | 0.412 | 100,200 |
| 28 May 2024 | 0.426 | 0.009 | 2.16% | 0.407 | 0.445 | 0.394 | 160,000 |
| 27 May 2024 | 0.417 | 0.022 | 5.57% | 0.398 | 0.438 | 0.398 | 0 |
| 24 May 2024 | 0.395 | -0.041 | -9.40% | 0.452 | 0.466 | 0.393 | 0 |
| 23 May 2024 | 0.436 | 0.05 | 12.95% | 0.393 | 0.449 | 0.369 | 0 |
| 22 May 2024 | 0.386 | -0.062 | -13.84% | 0.351 | 0.386 | 0.35 | 88,376 |
| 21 May 2024 | 0.448 | -0.064 | -12.50% | 0.503 | 0.53 | 0.439 | 8,000 |
| 20 May 2024 | 0.512 | 0.049 | 10.58% | 0.461 | 0.516 | 0.455 | 100 |
| 17 May 2024 | 0.463 | -0.051 | -9.92% | 0.507 | 0.534 | 0.458 | 4,000 |
| 16 May 2024 | 0.514 | 0.007 | 1.38% | 0.508 | 0.551 | 0.496 | 1,000 |
| 15 May 2024 | 0.507 | 0.054 | 11.92% | 0.465 | 0.526 | 0.417 | 21,871 |
| 14 May 2024 | 0.453 | -0.103 | -18.53% | 0.559 | 0.575 | 0.452 | 129,202 |
| 13 May 2024 | 0.556 | -0.067 | -10.75% | 0.625 | 0.626 | 0.512 | 273,548 |
| 10 May 2024 | 0.623 | 0.06 | 10.66% | 0.561 | 0.64 | 0.534 | 3,500 |
| 09 May 2024 | 0.563 | 0.031 | 5.83% | 0.539 | 0.574 | 0.518 | 10,000 |
| 08 May 2024 | 0.532 | 0.063 | 13.43% | 0.49 | 0.588 | 0.485 | 9,600 |
| 07 May 2024 | 0.469 | 0.039 | 9.07% | 0.416 | 0.48 | 0.406 | 0 |
| 06 May 2024 | 0.43 | -0.046 | -9.66% | 0.456 | 0.456 | 0.379 | 3,000 |
| 03 May 2024 | 0.476 | 0.001 | 0.21% | 0.458 | 0.489 | 0.414 | 2,500 |
| 02 May 2024 | 0.475 | 0.057 | 13.64% | 0.454 | 0.517 | 0.401 | 3,027 |
| 30 Abr 2024 | 0.418 | -0.14 | -25.09% | 0.35 | 0.418 | 0.339 | 250,728 |
| 29 Abr 2024 | 0.558 | -1.36 | -70.94% | 1.64 | 1.665 | 0.558 | 268,369 |
