P1THR0 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.1965 | 0.0365 | 22.81% | 0.173 | 0.2035 | 0.1505 | 0 |
13 Jun 2024 | 0.16 | -0.048 | -23.08% | 0.1435 | 0.175 | 0.1105 | 6,043 |
12 Jun 2024 | 0.208 | -0.088 | -29.73% | 0.289 | 0.293 | 0.208 | 6,043 |
11 Jun 2024 | 0.296 | 0.0675 | 29.54% | 0.256 | 0.305 | 0.2495 | 0 |
10 Jun 2024 | 0.2285 | 0.0185 | 8.81% | 0.232 | 0.2335 | 0.2105 | 0 |
07 Jun 2024 | 0.21 | -0.029 | -12.13% | 0.218 | 0.236 | 0.201 | 0 |
06 Jun 2024 | 0.239 | 0.005 | 2.14% | 0.24 | 0.251 | 0.232 | 0 |
05 Jun 2024 | 0.234 | 0.008 | 3.54% | 0.238 | 0.256 | 0.2305 | 0 |
04 Jun 2024 | 0.226 | 0.023 | 11.33% | 0.2295 | 0.244 | 0.223 | 0 |
03 Jun 2024 | 0.203 | -0.0325 | -13.80% | 0.22 | 0.2235 | 0.1805 | 0 |
31 May 2024 | 0.2355 | 0.0095 | 4.20% | 0.2215 | 0.2365 | 0.1995 | 0 |
30 May 2024 | 0.226 | -0.01 | -4.24% | 0.2475 | 0.2475 | 0.1835 | 0 |
29 May 2024 | 0.236 | 0.007 | 3.06% | 0.2415 | 0.2515 | 0.2155 | 0 |
28 May 2024 | 0.229 | 0.00 | 0.00% | 0.2235 | 0.254 | 0.2125 | 0 |
27 May 2024 | 0.229 | 0.018 | 8.53% | 0.2235 | 0.2435 | 0.2215 | 0 |
24 May 2024 | 0.211 | -0.0195 | -8.46% | 0.255 | 0.2595 | 0.206 | 0 |
23 May 2024 | 0.2305 | 0.029 | 14.39% | 0.2075 | 0.2415 | 0.1915 | 0 |
22 May 2024 | 0.2015 | -0.008 | -3.82% | 0.1805 | 0.2015 | 0.1795 | 0 |
21 May 2024 | 0.2095 | -0.0345 | -14.14% | 0.2455 | 0.2605 | 0.208 | 0 |
20 May 2024 | 0.244 | 0.023 | 10.41% | 0.224 | 0.247 | 0.22 | 0 |
17 May 2024 | 0.221 | -0.027 | -10.89% | 0.2485 | 0.26 | 0.22 | 12,719 |
16 May 2024 | 0.248 | 0.004 | 1.64% | 0.25 | 0.265 | 0.2375 | 0 |
15 May 2024 | 0.244 | 0.0255 | 11.67% | 0.23 | 0.2575 | 0.2015 | 0 |
14 May 2024 | 0.2185 | -0.044 | -16.76% | 0.2695 | 0.2775 | 0.218 | 0 |
13 May 2024 | 0.2625 | -0.0305 | -10.41% | 0.298 | 0.299 | 0.2465 | 0 |
10 May 2024 | 0.293 | 0.0275 | 10.36% | 0.2675 | 0.303 | 0.2575 | 0 |
09 May 2024 | 0.2655 | 0.012 | 4.73% | 0.261 | 0.2775 | 0.2495 | 0 |
08 May 2024 | 0.2535 | 0.0335 | 15.23% | 0.238 | 0.29 | 0.236 | 0 |
07 May 2024 | 0.22 | 0.0195 | 9.73% | 0.1955 | 0.23 | 0.1935 | 0 |
06 May 2024 | 0.2005 | -0.0255 | -11.28% | 0.2145 | 0.2145 | 0.1775 | 0 |
03 May 2024 | 0.226 | -0.0025 | -1.09% | 0.23 | 0.2415 | 0.1975 | 0 |
02 May 2024 | 0.2285 | 0.0205 | 9.86% | 0.2295 | 0.2525 | 0.202 | 0 |
30 Abr 2024 | 0.208 | 0.035 | 20.23% | 0.179 | 0.2105 | 0.1745 | 0 |
29 Abr 2024 | 0.173 | -0.1215 | -41.26% | 0.265 | 0.2695 | 0.1655 | 0 |
26 Abr 2024 | 0.2945 | -0.0355 | -10.76% | 0.2805 | 0.318 | 0.279 | 0 |
25 Abr 2024 | 0.33 | -0.041 | -11.05% | 0.374 | 0.391 | 0.326 | 0 |
24 Abr 2024 | 0.371 | -0.134 | -26.53% | 0.365 | 0.395 | 0.329 | 0 |
23 Abr 2024 | 0.505 | -0.051 | -9.17% | 0.551 | 0.555 | 0.504 | 0 |
22 Abr 2024 | 0.556 | 0.085 | 18.05% | 0.52 | 0.57 | 0.516 | 2,700 |
19 Abr 2024 | 0.471 | 0.009 | 1.95% | 0.499 | 0.509 | 0.466 | 0 |
18 Abr 2024 | 0.462 | 0.043 | 10.26% | 0.425 | 0.476 | 0.422 | 0 |
17 Abr 2024 | 0.419 | 0.013 | 3.20% | 0.416 | 0.438 | 0.396 | 0 |
16 Abr 2024 | 0.406 | 0.062 | 18.02% | 0.398 | 0.44 | 0.393 | 0 |
15 Abr 2024 | 0.344 | 0.043 | 14.29% | 0.313 | 0.352 | 0.307 | 2,200 |
12 Abr 2024 | 0.301 | -0.012 | -3.83% | 0.294 | 0.31 | 0.2915 | 0 |
11 Abr 2024 | 0.313 | 0.015 | 5.03% | 0.313 | 0.326 | 0.296 | 0 |
10 Abr 2024 | 0.298 | 0.019 | 6.81% | 0.2725 | 0.306 | 0.2635 | 0 |
09 Abr 2024 | 0.279 | -0.008 | -2.79% | 0.298 | 0.307 | 0.2605 | 2,000 |
08 Abr 2024 | 0.287 | -0.089 | -23.67% | 0.315 | 0.335 | 0.287 | 0 |
05 Abr 2024 | 0.376 | 0.0795 | 26.81% | 0.306 | 0.376 | 0.302 | 0 |
04 Abr 2024 | 0.2965 | -0.0305 | -9.33% | 0.323 | 0.324 | 0.2965 | 0 |
03 Abr 2024 | 0.327 | -0.021 | -6.03% | 0.344 | 0.364 | 0.324 | 0 |
02 Abr 2024 | 0.348 | 0.0715 | 25.86% | 0.302 | 0.379 | 0.298 | 0 |
28 Mar 2024 | 0.2765 | 0.0175 | 6.76% | 0.2645 | 0.2835 | 0.262 | 0 |
27 Mar 2024 | 0.259 | 0.00 | 0.00% | 0.272 | 0.284 | 0.2585 | 0 |
26 Mar 2024 | 0.259 | -0.043 | -14.24% | 0.291 | 0.2935 | 0.241 | 0 |
25 Mar 2024 | 0.302 | -0.025 | -7.65% | 0.332 | 0.341 | 0.292 | 0 |
22 Mar 2024 | 0.327 | 0.0375 | 12.95% | 0.302 | 0.354 | 0.302 | 0 |
21 Mar 2024 | 0.2895 | -0.0175 | -5.70% | 0.2695 | 0.294 | 0.2565 | 0 |
20 Mar 2024 | 0.307 | -0.003 | -0.97% | 0.31 | 0.314 | 0.2985 | 0 |
19 Mar 2024 | 0.31 | 0.003 | 0.98% | 0.301 | 0.335 | 0.2965 | 0 |