P1WSR1 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0475 | 0.0195 | 69.64% | 0.0265 | 0.051 | 0.0265 | 0 |
13 Jun 2024 | 0.028 | 0.009 | 47.37% | 0.02 | 0.0285 | 0.019 | 0 |
12 Jun 2024 | 0.019 | -0.005 | -20.83% | 0.023 | 0.023 | 0.019 | 0 |
11 Jun 2024 | 0.024 | 0.0055 | 29.73% | 0.017 | 0.026 | 0.0165 | 0 |
10 Jun 2024 | 0.0185 | 0.002 | 12.12% | 0.018 | 0.0205 | 0.0175 | 0 |
07 Jun 2024 | 0.0165 | 0.0005 | 3.13% | 0.0155 | 0.018 | 0.015 | 0 |
06 Jun 2024 | 0.016 | -0.003 | -15.79% | 0.017 | 0.0185 | 0.016 | 0 |
05 Jun 2024 | 0.019 | -0.0025 | -11.63% | 0.02 | 0.02 | 0.0175 | 0 |
04 Jun 2024 | 0.0215 | 0.0035 | 19.44% | 0.019 | 0.023 | 0.0185 | 0 |
03 Jun 2024 | 0.018 | -0.003 | -14.29% | 0.018 | 0.019 | 0.017 | 0 |
31 May 2024 | 0.021 | -0.0005 | -2.33% | 0.02 | 0.0215 | 0.02 | 0 |
30 May 2024 | 0.0215 | -0.0025 | -10.42% | 0.0245 | 0.0245 | 0.0205 | 0 |
29 May 2024 | 0.024 | 0.0045 | 23.08% | 0.02 | 0.0255 | 0.0195 | 0 |
28 May 2024 | 0.0195 | 0.0005 | 2.63% | 0.0175 | 0.0205 | 0.0175 | 0 |
27 May 2024 | 0.019 | -0.002 | -9.52% | 0.0205 | 0.021 | 0.019 | 0 |
24 May 2024 | 0.021 | 0.00 | 0.00% | 0.024 | 0.024 | 0.021 | 0 |
23 May 2024 | 0.021 | 0.00 | 0.00% | 0.0205 | 0.0225 | 0.0195 | 0 |
22 May 2024 | 0.021 | 0.0005 | 2.44% | 0.0205 | 0.0215 | 0.02 | 0 |
21 May 2024 | 0.0205 | 0.001 | 5.13% | 0.0195 | 0.023 | 0.0195 | 0 |
20 May 2024 | 0.0195 | 0.0005 | 2.63% | 0.0195 | 0.0195 | 0.018 | 0 |
17 May 2024 | 0.019 | 0.0005 | 2.70% | 0.019 | 0.02 | 0.0185 | 0 |
16 May 2024 | 0.0185 | -0.0005 | -2.63% | 0.018 | 0.0195 | 0.018 | 0 |
15 May 2024 | 0.019 | -0.0025 | -11.63% | 0.02 | 0.021 | 0.019 | 0 |
14 May 2024 | 0.0215 | -0.0015 | -6.52% | 0.0225 | 0.023 | 0.0205 | 0 |
13 May 2024 | 0.023 | -0.001 | -4.17% | 0.023 | 0.024 | 0.0225 | 0 |
10 May 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.0225 | 0 |
09 May 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.0285 | 0.025 | 0 |
08 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.029 | 0.0265 | 0 |
07 May 2024 | 0.027 | -0.0035 | -11.48% | 0.0285 | 0.0285 | 0.0255 | 22,000 |
06 May 2024 | 0.0305 | -0.0055 | -15.28% | 0.0345 | 0.035 | 0.0305 | 0 |
03 May 2024 | 0.036 | -0.0015 | -4.00% | 0.036 | 0.037 | 0.033 | 0 |
02 May 2024 | 0.0375 | -0.001 | -2.60% | 0.038 | 0.039 | 0.0355 | 0 |
30 Abr 2024 | 0.0385 | 0.006 | 18.46% | 0.032 | 0.039 | 0.032 | 0 |
29 Abr 2024 | 0.0325 | -0.002 | -5.80% | 0.032 | 0.0345 | 0.032 | 0 |
26 Abr 2024 | 0.0345 | -0.0055 | -13.75% | 0.0365 | 0.038 | 0.034 | 0 |
25 Abr 2024 | 0.04 | 0.0055 | 15.94% | 0.035 | 0.044 | 0.034 | 0 |
24 Abr 2024 | 0.0345 | 0.001 | 2.99% | 0.0305 | 0.035 | 0.0305 | 0 |
23 Abr 2024 | 0.0335 | -0.0115 | -25.56% | 0.042 | 0.0425 | 0.0335 | 0 |
22 Abr 2024 | 0.045 | -0.007 | -13.46% | 0.0495 | 0.0505 | 0.0445 | 0 |
19 Abr 2024 | 0.052 | -0.0005 | -0.95% | 0.0625 | 0.0625 | 0.0515 | 0 |
18 Abr 2024 | 0.0525 | -0.004 | -7.08% | 0.054 | 0.0575 | 0.052 | 0 |
17 Abr 2024 | 0.0565 | -0.008 | -12.40% | 0.0645 | 0.0655 | 0.054 | 0 |
16 Abr 2024 | 0.0645 | 0.011 | 20.56% | 0.061 | 0.067 | 0.0605 | 0 |
15 Abr 2024 | 0.0535 | -0.004 | -6.96% | 0.0555 | 0.0555 | 0.047 | 0 |
12 Abr 2024 | 0.0575 | 0.003 | 5.50% | 0.05 | 0.06 | 0.0465 | 0 |
11 Abr 2024 | 0.0545 | 0.007 | 14.74% | 0.047 | 0.0575 | 0.0465 | 0 |
10 Abr 2024 | 0.0475 | -0.003 | -5.94% | 0.048 | 0.052 | 0.0435 | 0 |
09 Abr 2024 | 0.0505 | 0.0065 | 14.77% | 0.044 | 0.0515 | 0.044 | 0 |
08 Abr 2024 | 0.044 | -0.0085 | -16.19% | 0.05 | 0.05 | 0.044 | 0 |
05 Abr 2024 | 0.0525 | 0.0095 | 22.09% | 0.049 | 0.056 | 0.0485 | 0 |
04 Abr 2024 | 0.043 | -0.0015 | -3.37% | 0.044 | 0.044 | 0.0425 | 0 |
03 Abr 2024 | 0.0445 | -0.0025 | -5.32% | 0.048 | 0.048 | 0.0445 | 0 |
02 Abr 2024 | 0.047 | 0.005 | 11.90% | 0.0415 | 0.048 | 0.0395 | 0 |
28 Mar 2024 | 0.042 | 0.0005 | 1.20% | 0.041 | 0.0425 | 0.0405 | 0 |
27 Mar 2024 | 0.0415 | 0.00 | 0.00% | 0.042 | 0.0425 | 0.041 | 50,000 |
26 Mar 2024 | 0.0415 | -0.001 | -2.35% | 0.041 | 0.0425 | 0.041 | 0 |
25 Mar 2024 | 0.0425 | -0.003 | -6.59% | 0.0455 | 0.0455 | 0.041 | 0 |
22 Mar 2024 | 0.0455 | -0.0005 | -1.09% | 0.047 | 0.048 | 0.0455 | 0 |
21 Mar 2024 | 0.046 | -0.002 | -4.17% | 0.043 | 0.0475 | 0.0425 | 0 |
20 Mar 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.0505 | 0.048 | 0 |
19 Mar 2024 | 0.05 | -0.0055 | -9.91% | 0.056 | 0.0565 | 0.05 | 0 |
18 Mar 2024 | 0.0555 | -0.002 | -3.48% | 0.0555 | 0.057 | 0.0535 | 0 |