P1WGT2 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.019 | 0.0085 | 80.95% | 0.0245 | 0.0285 | 0.0075 | 0 |
13 Jun 2024 | 0.0105 | 0.003 | 40.00% | 0.0235 | 0.0235 | 0.006 | 0 |
12 Jun 2024 | 0.0075 | -0.0015 | -16.67% | 0.0245 | 0.025 | 0.006 | 0 |
11 Jun 2024 | 0.009 | 0.0025 | 38.46% | 0.0055 | 0.01 | 0.005 | 30,000 |
10 Jun 2024 | 0.0065 | -0.001 | -13.33% | 0.006 | 0.008 | 0.0055 | 0 |
07 Jun 2024 | 0.0075 | -0.002 | -21.05% | 0.0265 | 0.0265 | 0.0075 | 0 |
06 Jun 2024 | 0.0095 | -0.0045 | -32.14% | 0.0305 | 0.0305 | 0.0085 | 0 |
05 Jun 2024 | 0.014 | 0.0005 | 3.70% | 0.0135 | 0.014 | 0.012 | 0 |
04 Jun 2024 | 0.0135 | 0.003 | 28.57% | 0.028 | 0.0285 | 0.0105 | 0 |
03 Jun 2024 | 0.0105 | -0.0015 | -12.50% | 0.0285 | 0.0285 | 0.009 | 0 |
31 May 2024 | 0.012 | 0.0005 | 4.35% | 0.01 | 0.0125 | 0.0085 | 1 |
30 May 2024 | 0.0115 | -0.005 | -30.30% | 0.034 | 0.0345 | 0.011 | 0 |
29 May 2024 | 0.0165 | 0.0025 | 17.86% | 0.032 | 0.032 | 0.014 | 0 |
28 May 2024 | 0.014 | -0.0035 | -20.00% | 0.0155 | 0.017 | 0.0135 | 0 |
27 May 2024 | 0.0175 | -0.0025 | -12.50% | 0.0185 | 0.02 | 0.0175 | 0 |
24 May 2024 | 0.02 | -0.0025 | -11.11% | 0.0245 | 0.0245 | 0.0195 | 3,000 |
23 May 2024 | 0.0225 | -0.0025 | -10.00% | 0.0415 | 0.0415 | 0.0215 | 0 |
22 May 2024 | 0.025 | -0.0005 | -1.96% | 0.0415 | 0.0415 | 0.0205 | 2,500 |
21 May 2024 | 0.0255 | -0.003 | -10.53% | 0.046 | 0.046 | 0.0255 | 400,000 |
20 May 2024 | 0.0285 | 0.0145 | 103.57% | 0.013 | 0.0295 | 0.013 | 0 |
17 May 2024 | 0.014 | -0.004 | -22.22% | 0.0355 | 0.036 | 0.014 | 0 |
16 May 2024 | 0.018 | -0.007 | -28.00% | 0.0235 | 0.0235 | 0.018 | 0 |
15 May 2024 | 0.025 | -0.0015 | -5.66% | 0.043 | 0.043 | 0.02 | 200,000 |
14 May 2024 | 0.0265 | -0.0185 | -41.11% | 0.0605 | 0.0605 | 0.0265 | 240,000 |
13 May 2024 | 0.045 | -0.0035 | -7.22% | 0.067 | 0.067 | 0.045 | 0 |
10 May 2024 | 0.0485 | -0.006 | -11.01% | 0.069 | 0.069 | 0.0415 | 0 |
09 May 2024 | 0.0545 | 0.003 | 5.83% | 0.0875 | 0.0875 | 0.0505 | 371,000 |
08 May 2024 | 0.0515 | 0.0035 | 7.29% | 0.0605 | 0.0605 | 0.0395 | 0 |
07 May 2024 | 0.048 | -0.0125 | -20.66% | 0.075 | 0.075 | 0.048 | 0 |
06 May 2024 | 0.0605 | -0.009 | -12.95% | 0.087 | 0.087 | 0.06 | 100,000 |
03 May 2024 | 0.0695 | 0.0185 | 36.27% | 0.067 | 0.079 | 0.0485 | 135,009 |
02 May 2024 | 0.051 | -0.008 | -13.56% | 0.077 | 0.078 | 0.049 | 0 |
30 Abr 2024 | 0.059 | -0.012 | -16.90% | 0.086 | 0.0865 | 0.0545 | 120,000 |
29 Abr 2024 | 0.071 | -0.006 | -7.79% | 0.0835 | 0.0835 | 0.064 | 11,600 |
26 Abr 2024 | 0.077 | -0.007 | -8.33% | 0.0905 | 0.091 | 0.0715 | 10,000 |
25 Abr 2024 | 0.084 | -0.016 | -16.00% | 0.1165 | 0.1165 | 0.0835 | 48,600 |
24 Abr 2024 | 0.10 | 0.0055 | 5.82% | 0.0955 | 0.1015 | 0.084 | 3,000 |
23 Abr 2024 | 0.0945 | -0.047 | -33.22% | 0.146 | 0.1465 | 0.092 | 98,000 |
22 Abr 2024 | 0.1415 | -0.0335 | -19.14% | 0.177 | 0.177 | 0.1325 | 140,009 |
19 Abr 2024 | 0.175 | 0.001 | 0.57% | 0.204 | 0.204 | 0.1615 | 0 |
18 Abr 2024 | 0.174 | -0.0355 | -16.95% | 0.2165 | 0.217 | 0.1715 | 71,000 |
17 Abr 2024 | 0.2095 | -0.0535 | -20.34% | 0.287 | 0.29 | 0.2045 | 20,000 |
16 Abr 2024 | 0.263 | 0.023 | 9.58% | 0.283 | 0.288 | 0.2565 | 20,000 |
15 Abr 2024 | 0.24 | -0.003 | -1.23% | 0.2515 | 0.2515 | 0.2165 | 10,000 |
12 Abr 2024 | 0.243 | 0.0045 | 1.89% | 0.2415 | 0.256 | 0.22 | 12,000 |
11 Abr 2024 | 0.2385 | 0.0625 | 35.51% | 0.172 | 0.255 | 0.171 | 35,000 |
10 Abr 2024 | 0.176 | -0.026 | -12.87% | 0.209 | 0.2205 | 0.1645 | 25,000 |
09 Abr 2024 | 0.202 | 0.019 | 10.38% | 0.2005 | 0.217 | 0.1735 | 15,000 |
08 Abr 2024 | 0.183 | -0.0215 | -10.51% | 0.2145 | 0.2175 | 0.183 | 85,000 |
05 Abr 2024 | 0.2045 | 0.0255 | 14.25% | 0.219 | 0.2435 | 0.201 | 30,000 |
04 Abr 2024 | 0.179 | 0.0075 | 4.37% | 0.197 | 0.197 | 0.1625 | 30,000 |
03 Abr 2024 | 0.1715 | -0.036 | -17.35% | 0.2245 | 0.2245 | 0.169 | 41,000 |
02 Abr 2024 | 0.2075 | 0.00 | 0.00% | 0.222 | 0.2225 | 0.1855 | 0 |
28 Mar 2024 | 0.2075 | -0.014 | -6.32% | 0.214 | 0.2225 | 0.205 | 0 |
27 Mar 2024 | 0.2215 | 0.0335 | 17.82% | 0.1885 | 0.2225 | 0.178 | 19,200 |
26 Mar 2024 | 0.188 | -0.0455 | -19.49% | 0.2465 | 0.2475 | 0.1755 | 8,200 |
25 Mar 2024 | 0.2335 | -0.0445 | -16.01% | 0.294 | 0.294 | 0.2335 | 9,400 |
22 Mar 2024 | 0.278 | -0.0065 | -2.28% | 0.306 | 0.308 | 0.2725 | 0 |
21 Mar 2024 | 0.2845 | 0.009 | 3.27% | 0.261 | 0.308 | 0.25 | 0 |
20 Mar 2024 | 0.2755 | -0.018 | -6.13% | 0.298 | 0.303 | 0.273 | 0 |
19 Mar 2024 | 0.2935 | -0.0675 | -18.70% | 0.338 | 0.338 | 0.2825 | 21,600 |