P1WGC8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.011 | 0.002 | 22.22% | 0.0115 | 0.0135 | 0.009 | 0 |
17 Jun 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.0115 | 0.006 | 0 |
14 Jun 2024 | 0.008 | -0.0075 | -48.39% | 0.0175 | 0.0175 | 0.0055 | 0 |
13 Jun 2024 | 0.0155 | -0.0115 | -42.59% | 0.028 | 0.029 | 0.0145 | 0 |
12 Jun 2024 | 0.027 | 0.002 | 8.00% | 0.0265 | 0.0325 | 0.0265 | 0 |
11 Jun 2024 | 0.025 | -0.0205 | -45.05% | 0.041 | 0.041 | 0.023 | 0 |
10 Jun 2024 | 0.0455 | -0.011 | -19.47% | 0.0515 | 0.0525 | 0.0415 | 0 |
07 Jun 2024 | 0.0565 | 0.002 | 3.67% | 0.053 | 0.06 | 0.0475 | 0 |
06 Jun 2024 | 0.0545 | 0.011 | 25.29% | 0.046 | 0.057 | 0.04 | 0 |
05 Jun 2024 | 0.0435 | -0.0065 | -13.00% | 0.0545 | 0.0545 | 0.043 | 0 |
04 Jun 2024 | 0.05 | -0.0145 | -22.48% | 0.0645 | 0.0645 | 0.045 | 0 |
03 Jun 2024 | 0.0645 | -0.0025 | -3.73% | 0.0745 | 0.075 | 0.0605 | 0 |
31 May 2024 | 0.067 | 0.0005 | 0.75% | 0.068 | 0.0705 | 0.064 | 0 |
30 May 2024 | 0.0665 | 0.016 | 31.68% | 0.0515 | 0.0685 | 0.0505 | 0 |
29 May 2024 | 0.0505 | -0.0105 | -17.21% | 0.06 | 0.062 | 0.0465 | 0 |
28 May 2024 | 0.061 | 0.0065 | 11.93% | 0.056 | 0.0635 | 0.056 | 0 |
27 May 2024 | 0.0545 | -0.002 | -3.54% | 0.0585 | 0.059 | 0.0515 | 0 |
24 May 2024 | 0.0565 | -0.0015 | -2.59% | 0.047 | 0.057 | 0.047 | 0 |
23 May 2024 | 0.058 | -0.0045 | -7.20% | 0.069 | 0.069 | 0.0565 | 0 |
22 May 2024 | 0.0625 | -0.0055 | -8.09% | 0.069 | 0.071 | 0.0625 | 0 |
21 May 2024 | 0.068 | -0.002 | -2.86% | 0.071 | 0.0715 | 0.061 | 0 |
20 May 2024 | 0.07 | -0.0095 | -11.95% | 0.083 | 0.083 | 0.07 | 0 |
17 May 2024 | 0.0795 | 0.017 | 27.20% | 0.064 | 0.08 | 0.064 | 0 |
16 May 2024 | 0.0625 | 0.0035 | 5.93% | 0.06 | 0.0675 | 0.059 | 0 |
15 May 2024 | 0.059 | 0.0035 | 6.31% | 0.058 | 0.0645 | 0.056 | 0 |
14 May 2024 | 0.0555 | 0.014 | 33.73% | 0.043 | 0.0555 | 0.043 | 0 |
13 May 2024 | 0.0415 | 0.00 | 0.00% | 0.045 | 0.045 | 0.0375 | 0 |
10 May 2024 | 0.0415 | 0.005 | 13.70% | 0.039 | 0.0445 | 0.0365 | 20,000 |
09 May 2024 | 0.0365 | -0.0075 | -17.05% | 0.046 | 0.046 | 0.0325 | 0 |
08 May 2024 | 0.044 | -0.013 | -22.81% | 0.059 | 0.061 | 0.043 | 0 |
07 May 2024 | 0.057 | 0.0095 | 20.00% | 0.0495 | 0.057 | 0.048 | 0 |
06 May 2024 | 0.0475 | 0.004 | 9.20% | 0.0435 | 0.0475 | 0.043 | 0 |
03 May 2024 | 0.0435 | -0.0085 | -16.35% | 0.057 | 0.0575 | 0.0385 | 0 |
02 May 2024 | 0.052 | 0.0045 | 9.47% | 0.047 | 0.054 | 0.0465 | 0 |
30 Abr 2024 | 0.0475 | 0.003 | 6.74% | 0.0465 | 0.05 | 0.0435 | 0 |
29 Abr 2024 | 0.0445 | -0.005 | -10.10% | 0.051 | 0.0515 | 0.0425 | 0 |
26 Abr 2024 | 0.0495 | 0.0055 | 12.50% | 0.047 | 0.051 | 0.0455 | 0 |
25 Abr 2024 | 0.044 | -0.0005 | -1.12% | 0.044 | 0.048 | 0.044 | 0 |
24 Abr 2024 | 0.0445 | -0.002 | -4.30% | 0.046 | 0.048 | 0.043 | 0 |
23 Abr 2024 | 0.0465 | 0.014 | 43.08% | 0.037 | 0.0465 | 0.0325 | 0 |
22 Abr 2024 | 0.0325 | 0.0005 | 1.56% | 0.038 | 0.038 | 0.029 | 0 |
19 Abr 2024 | 0.032 | 0.001 | 3.23% | 0.0295 | 0.0335 | 0.025 | 0 |
18 Abr 2024 | 0.031 | 0.003 | 10.71% | 0.03 | 0.0315 | 0.026 | 100,000 |
17 Abr 2024 | 0.028 | 0.0055 | 24.44% | 0.0235 | 0.029 | 0.023 | 0 |
16 Abr 2024 | 0.0225 | -0.0015 | -6.25% | 0.0225 | 0.025 | 0.02 | 0 |
15 Abr 2024 | 0.024 | 0.0025 | 11.63% | 0.0215 | 0.0265 | 0.0215 | 0 |
12 Abr 2024 | 0.0215 | -0.0035 | -14.00% | 0.0275 | 0.028 | 0.021 | 0 |
11 Abr 2024 | 0.025 | -0.01 | -28.57% | 0.037 | 0.039 | 0.0225 | 0 |
10 Abr 2024 | 0.035 | 0.0065 | 22.81% | 0.032 | 0.0365 | 0.0275 | 6,000 |
09 Abr 2024 | 0.0285 | -0.003 | -9.52% | 0.032 | 0.034 | 0.027 | 25,000 |
08 Abr 2024 | 0.0315 | 0.0015 | 5.00% | 0.034 | 0.0345 | 0.028 | 0 |
05 Abr 2024 | 0.03 | -0.0045 | -13.04% | 0.0315 | 0.0315 | 0.0245 | 105,000 |
04 Abr 2024 | 0.0345 | -0.0015 | -4.17% | 0.038 | 0.0385 | 0.034 | 11,000 |
03 Abr 2024 | 0.036 | 0.005 | 16.13% | 0.0355 | 0.0375 | 0.0325 | 23,000 |
02 Abr 2024 | 0.031 | 0.0025 | 8.77% | 0.029 | 0.0355 | 0.0285 | 5,000 |
28 Mar 2024 | 0.0285 | 0.001 | 3.64% | 0.0315 | 0.0315 | 0.026 | 28,000 |
27 Mar 2024 | 0.0275 | -0.0025 | -8.33% | 0.0305 | 0.031 | 0.027 | 0 |
26 Mar 2024 | 0.03 | 0.003 | 11.11% | 0.0275 | 0.0315 | 0.0275 | 17,000 |
25 Mar 2024 | 0.027 | 0.003 | 12.50% | 0.026 | 0.0275 | 0.0235 | 0 |
22 Mar 2024 | 0.024 | 0.0005 | 2.13% | 0.023 | 0.0255 | 0.0225 | 0 |
21 Mar 2024 | 0.0235 | 0.0005 | 2.17% | 0.0275 | 0.0285 | 0.0205 | 10,000 |