P1TGZ5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.006 | 0.006 | 0.0003 | 0 |
13 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0003 | 0 |
12 Jun 2024 | 0.0003 | -0.0001 | -25.00% | 0.0003 | 0.0004 | 0.0002 | 110,000 |
11 Jun 2024 | 0.0004 | 0.00 | 0.00% | 0.0003 | 0.0004 | 0.0003 | 0 |
10 Jun 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0004 | 0 |
07 Jun 2024 | 0.0004 | 0.0001 | 33.38% | 0.0003 | 0.0004 | 0.0003 | 0 |
06 Jun 2024 | 0.0003 | -0.0001 | -25.00% | 0.0003 | 0.0004 | 0.0003 | 0 |
05 Jun 2024 | 0.0004 | -0.0004 | -50.00% | 0.0012 | 0.0013 | 0.0002 | 0 |
04 Jun 2024 | 0.0008 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0007 | 0 |
03 Jun 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0011 | 0.0008 | 0 |
31 May 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.001 | 0.0008 | 0 |
30 May 2024 | 0.0008 | -0.0003 | -27.27% | 0.0025 | 0.0025 | 0.0008 | 0 |
29 May 2024 | 0.0011 | -0.0007 | -38.89% | 0.0027 | 0.0027 | 0.0011 | 0 |
28 May 2024 | 0.0018 | -0.0003 | -14.29% | 0.0075 | 0.0075 | 0.0016 | 0 |
27 May 2024 | 0.0021 | 0.0003 | 16.67% | 0.005 | 0.005 | 0.0015 | 100,000 |
24 May 2024 | 0.0018 | -0.0005 | -21.74% | 0.0015 | 0.0025 | 0.0015 | 0 |
23 May 2024 | 0.0023 | -0.0007 | -23.33% | 0.0025 | 0.003 | 0.0022 | 0 |
22 May 2024 | 0.003 | -0.0015 | -33.33% | 0.005 | 0.0055 | 0.0025 | 0 |
21 May 2024 | 0.0045 | 0.0005 | 12.50% | 0.0035 | 0.005 | 0.0035 | 0 |
20 May 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.0035 | 0 |
17 May 2024 | 0.004 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.004 | 0 |
16 May 2024 | 0.004 | -0.001 | -20.00% | 0.008 | 0.008 | 0.004 | 30,000 |
15 May 2024 | 0.005 | -0.001 | -16.67% | 0.006 | 0.0075 | 0.0045 | 25,000 |
14 May 2024 | 0.006 | 0.0005 | 9.09% | 0.0055 | 0.0075 | 0.0055 | 0 |
13 May 2024 | 0.0055 | 0.00 | 0.00% | 0.0075 | 0.0075 | 0.0045 | 0 |
10 May 2024 | 0.0055 | -0.0005 | -8.33% | 0.0085 | 0.0085 | 0.0055 | 100,000 |
09 May 2024 | 0.006 | 0.0015 | 33.33% | 0.009 | 0.009 | 0.0045 | 100,000 |
08 May 2024 | 0.0045 | -0.0015 | -25.00% | 0.0075 | 0.0075 | 0.004 | 0 |
07 May 2024 | 0.006 | -0.001 | -14.29% | 0.01 | 0.01 | 0.006 | 0 |
06 May 2024 | 0.007 | 0.002 | 40.00% | 0.0055 | 0.007 | 0.0055 | 0 |
03 May 2024 | 0.005 | -0.001 | -16.67% | 0.0095 | 0.0095 | 0.004 | 40,000 |
02 May 2024 | 0.006 | -0.001 | -14.29% | 0.0085 | 0.0085 | 0.0055 | 0 |
30 Abr 2024 | 0.007 | -0.0015 | -17.65% | 0.008 | 0.009 | 0.0065 | 30,000 |
29 Abr 2024 | 0.0085 | -0.002 | -19.05% | 0.0095 | 0.0115 | 0.0075 | 29,000 |
26 Abr 2024 | 0.0105 | -0.0335 | -76.14% | 0.048 | 0.051 | 0.0105 | 105,000 |
25 Abr 2024 | 0.044 | -0.005 | -10.20% | 0.0515 | 0.0525 | 0.0355 | 6,000 |
24 Abr 2024 | 0.049 | -0.0035 | -6.67% | 0.06 | 0.06 | 0.046 | 0 |
23 Abr 2024 | 0.0525 | -0.004 | -7.08% | 0.0645 | 0.0655 | 0.047 | 3,000 |
22 Abr 2024 | 0.0565 | -0.0035 | -5.83% | 0.075 | 0.0755 | 0.0515 | 0 |
19 Abr 2024 | 0.06 | -0.0095 | -13.67% | 0.0605 | 0.066 | 0.0495 | 0 |
18 Abr 2024 | 0.0695 | -0.0055 | -7.33% | 0.083 | 0.0835 | 0.05 | 0 |
17 Abr 2024 | 0.075 | 0.003 | 4.17% | 0.0745 | 0.0825 | 0.0725 | 0 |
16 Abr 2024 | 0.072 | -0.0135 | -15.79% | 0.0815 | 0.0815 | 0.0645 | 0 |
15 Abr 2024 | 0.0855 | -0.017 | -16.59% | 0.1005 | 0.103 | 0.0815 | 0 |
12 Abr 2024 | 0.1025 | 0.0025 | 2.50% | 0.1115 | 0.113 | 0.10 | 0 |
11 Abr 2024 | 0.10 | -0.0115 | -10.31% | 0.1215 | 0.124 | 0.0995 | 0 |
10 Abr 2024 | 0.1115 | 0.0115 | 11.50% | 0.1075 | 0.117 | 0.1005 | 0 |
09 Abr 2024 | 0.10 | -0.014 | -12.28% | 0.117 | 0.122 | 0.10 | 0 |
08 Abr 2024 | 0.114 | 0.005 | 4.59% | 0.117 | 0.1235 | 0.104 | 0 |
05 Abr 2024 | 0.109 | -0.012 | -9.92% | 0.1125 | 0.1175 | 0.106 | 2,500 |
04 Abr 2024 | 0.121 | 0.0025 | 2.11% | 0.1265 | 0.1275 | 0.114 | 0 |
03 Abr 2024 | 0.1185 | 0.016 | 15.61% | 0.108 | 0.1195 | 0.1055 | 0 |
02 Abr 2024 | 0.1025 | -0.002 | -1.91% | 0.105 | 0.118 | 0.101 | 0 |
28 Mar 2024 | 0.1045 | -0.006 | -5.43% | 0.113 | 0.113 | 0.0955 | 0 |
27 Mar 2024 | 0.1105 | 0.0005 | 0.45% | 0.111 | 0.113 | 0.1015 | 0 |
26 Mar 2024 | 0.11 | 0.004 | 3.77% | 0.113 | 0.1195 | 0.1065 | 0 |
25 Mar 2024 | 0.106 | -0.0005 | -0.47% | 0.1095 | 0.1115 | 0.0975 | 0 |
22 Mar 2024 | 0.1065 | 0.0045 | 4.41% | 0.1075 | 0.117 | 0.1035 | 0 |
21 Mar 2024 | 0.102 | 0.0085 | 9.09% | 0.1075 | 0.1075 | 0.0935 | 0 |
20 Mar 2024 | 0.0935 | -0.003 | -3.11% | 0.102 | 0.102 | 0.0935 | 0 |
19 Mar 2024 | 0.0965 | 0.013 | 15.57% | 0.091 | 0.097 | 0.0835 | 0 |
18 Mar 2024 | 0.0835 | -0.0035 | -4.02% | 0.1035 | 0.1035 | 0.0785 | 0 |