P1S1D3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.0115 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0095 | 0 |
24 Jun 2024 | 0.0115 | -0.0015 | -11.54% | 0.0125 | 0.013 | 0.0115 | 0 |
21 Jun 2024 | 0.013 | 0.0005 | 4.00% | 0.0125 | 0.0135 | 0.012 | 0 |
20 Jun 2024 | 0.0125 | -0.002 | -13.79% | 0.0165 | 0.0165 | 0.0125 | 0 |
19 Jun 2024 | 0.0145 | 0.0005 | 3.57% | 0.016 | 0.0165 | 0.0135 | 0 |
18 Jun 2024 | 0.014 | -0.0025 | -15.15% | 0.016 | 0.016 | 0.014 | 0 |
17 Jun 2024 | 0.0165 | -0.0005 | -2.94% | 0.0195 | 0.0195 | 0.0155 | 0 |
14 Jun 2024 | 0.017 | 0.005 | 41.67% | 0.012 | 0.0185 | 0.012 | 50,000 |
13 Jun 2024 | 0.012 | 0.0015 | 14.29% | 0.0135 | 0.0135 | 0.0105 | 0 |
12 Jun 2024 | 0.0105 | -0.001 | -8.70% | 0.011 | 0.0115 | 0.01 | 0 |
11 Jun 2024 | 0.0115 | 0.002 | 21.05% | 0.009 | 0.0125 | 0.009 | 0 |
10 Jun 2024 | 0.0095 | 0.00 | 0.00% | 0.01 | 0.0105 | 0.0095 | 0 |
07 Jun 2024 | 0.0095 | 0.001 | 11.76% | 0.008 | 0.01 | 0.008 | 0 |
06 Jun 2024 | 0.0085 | 0.0005 | 6.25% | 0.011 | 0.011 | 0.008 | 0 |
05 Jun 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.0085 | 0.0075 | 0 |
04 Jun 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.008 | 0 |
03 Jun 2024 | 0.009 | -0.001 | -10.00% | 0.0095 | 0.01 | 0.009 | 0 |
31 May 2024 | 0.01 | -0.0005 | -4.76% | 0.011 | 0.0115 | 0.01 | 0 |
30 May 2024 | 0.0105 | -0.001 | -8.70% | 0.0145 | 0.0145 | 0.0105 | 0 |
29 May 2024 | 0.0115 | 0.0015 | 15.00% | 0.0105 | 0.0115 | 0.0105 | 0 |
28 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.0105 | 0.01 | 0 |
27 May 2024 | 0.01 | -0.0015 | -13.04% | 0.0135 | 0.0135 | 0.01 | 0 |
24 May 2024 | 0.0115 | 0.00 | 0.00% | 0.012 | 0.012 | 0.0115 | 0 |
23 May 2024 | 0.0115 | 0.001 | 9.52% | 0.0105 | 0.012 | 0.0105 | 0 |
22 May 2024 | 0.0105 | 0.001 | 10.53% | 0.0125 | 0.0125 | 0.01 | 0 |
21 May 2024 | 0.0095 | -0.0005 | -5.00% | 0.0105 | 0.011 | 0.0095 | 0 |
20 May 2024 | 0.01 | 0.0005 | 5.26% | 0.009 | 0.01 | 0.009 | 0 |
17 May 2024 | 0.0095 | 0.001 | 11.76% | 0.012 | 0.012 | 0.0085 | 0 |
16 May 2024 | 0.0085 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.008 | 0 |
15 May 2024 | 0.0085 | -0.0015 | -15.00% | 0.0125 | 0.0125 | 0.0085 | 0 |
14 May 2024 | 0.01 | 0.001 | 11.11% | 0.012 | 0.012 | 0.0085 | 0 |
13 May 2024 | 0.009 | 0.00 | 0.00% | 0.0125 | 0.0125 | 0.009 | 0 |
10 May 2024 | 0.009 | -0.004 | -30.77% | 0.011 | 0.011 | 0.009 | 25,000 |
09 May 2024 | 0.013 | -0.001 | -7.14% | 0.017 | 0.017 | 0.013 | 0 |
08 May 2024 | 0.014 | -0.001 | -6.67% | 0.018 | 0.018 | 0.0135 | 0 |
07 May 2024 | 0.015 | -0.001 | -6.25% | 0.0155 | 0.016 | 0.0145 | 0 |
06 May 2024 | 0.016 | -0.002 | -11.11% | 0.02 | 0.02 | 0.0155 | 0 |
03 May 2024 | 0.018 | 0.0005 | 2.86% | 0.02 | 0.02 | 0.0165 | 0 |
02 May 2024 | 0.0175 | -0.0015 | -7.89% | 0.021 | 0.0215 | 0.017 | 0 |
30 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.021 | 0.021 | 0.018 | 0 |
29 Abr 2024 | 0.019 | -0.0025 | -11.63% | 0.0235 | 0.0235 | 0.019 | 0 |
26 Abr 2024 | 0.0215 | -0.002 | -8.51% | 0.024 | 0.0245 | 0.0215 | 0 |
25 Abr 2024 | 0.0235 | 0.0005 | 2.17% | 0.022 | 0.0255 | 0.022 | 0 |
24 Abr 2024 | 0.023 | 0.001 | 4.55% | 0.0235 | 0.024 | 0.022 | 0 |
23 Abr 2024 | 0.022 | -0.0015 | -6.38% | 0.0255 | 0.0255 | 0.0215 | 25,000 |
22 Abr 2024 | 0.0235 | -0.003 | -11.32% | 0.027 | 0.0275 | 0.0235 | 0 |
19 Abr 2024 | 0.0265 | -0.002 | -7.02% | 0.033 | 0.033 | 0.026 | 0 |
18 Abr 2024 | 0.0285 | -0.003 | -9.52% | 0.0325 | 0.033 | 0.0285 | 0 |
17 Abr 2024 | 0.0315 | 0.00 | 0.00% | 0.0335 | 0.034 | 0.03 | 0 |
16 Abr 2024 | 0.0315 | 0.002 | 6.78% | 0.0325 | 0.0335 | 0.029 | 0 |
15 Abr 2024 | 0.0295 | 0.0005 | 1.72% | 0.03 | 0.03 | 0.028 | 0 |
12 Abr 2024 | 0.029 | -0.0055 | -15.94% | 0.0345 | 0.0345 | 0.0275 | 0 |
11 Abr 2024 | 0.0345 | -0.001 | -2.82% | 0.0365 | 0.037 | 0.032 | 0 |
10 Abr 2024 | 0.0355 | 0.0055 | 18.33% | 0.0305 | 0.036 | 0.03 | 0 |
09 Abr 2024 | 0.03 | 0.002 | 7.14% | 0.0295 | 0.03 | 0.0265 | 0 |
08 Abr 2024 | 0.028 | -0.0005 | -1.75% | 0.028 | 0.0285 | 0.0265 | 0 |
05 Abr 2024 | 0.0285 | 0.0055 | 23.91% | 0.0245 | 0.0285 | 0.0235 | 0 |
04 Abr 2024 | 0.023 | -0.0015 | -6.12% | 0.027 | 0.027 | 0.0225 | 0 |
03 Abr 2024 | 0.0245 | 0.0005 | 2.08% | 0.026 | 0.026 | 0.0235 | 30,000 |
02 Abr 2024 | 0.024 | 0.003 | 14.29% | 0.0225 | 0.024 | 0.021 | 0 |
28 Mar 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.0215 | 0.019 | 0 |