P1XH48 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0008 | 0.0001 | 14.29% | 0.0008 | 0.0018 | 0.0007 | 0 |
13 Jun 2024 | 0.0007 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.0007 | 0 |
12 Jun 2024 | 0.0007 | -0.0001 | -12.50% | 0.0018 | 0.0018 | 0.0007 | 0 |
11 Jun 2024 | 0.0008 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.0008 | 0 |
10 Jun 2024 | 0.0008 | -0.0001 | -11.11% | 0.0018 | 0.0018 | 0.0008 | 0 |
07 Jun 2024 | 0.0009 | -0.0002 | -18.18% | 0.0021 | 0.0021 | 0.0009 | 0 |
06 Jun 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0021 | 0.0011 | 0 |
05 Jun 2024 | 0.0012 | -0.0006 | -33.33% | 0.0013 | 0.0021 | 0.0011 | 0 |
04 Jun 2024 | 0.0018 | -0.0001 | -5.26% | 0.0016 | 0.0029 | 0.0016 | 0 |
03 Jun 2024 | 0.0019 | -0.0021 | -52.50% | 0.0019 | 0.0029 | 0.0018 | 0 |
31 May 2024 | 0.004 | 0.0005 | 14.29% | 0.0045 | 0.0045 | 0.003 | 0 |
30 May 2024 | 0.0035 | -0.0005 | -12.50% | 0.005 | 0.0055 | 0.0035 | 0 |
29 May 2024 | 0.004 | 0.001 | 33.33% | 0.0035 | 0.005 | 0.0035 | 0 |
28 May 2024 | 0.003 | 0.00 | 0.00% | 0.0025 | 0.004 | 0.0025 | 0 |
27 May 2024 | 0.003 | -0.0005 | -14.29% | 0.004 | 0.004 | 0.003 | 0 |
24 May 2024 | 0.0035 | 0.00 | 0.00% | 0.004 | 0.005 | 0.0035 | 0 |
23 May 2024 | 0.0035 | 0.0005 | 16.67% | 0.003 | 0.0045 | 0.003 | 0 |
22 May 2024 | 0.003 | 0.00 | 0.00% | 0.0035 | 0.004 | 0.003 | 0 |
21 May 2024 | 0.003 | -0.0005 | -14.29% | 0.0045 | 0.0045 | 0.003 | 0 |
20 May 2024 | 0.0035 | -0.0005 | -12.50% | 0.0035 | 0.0045 | 0.0035 | 0 |
17 May 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 0 |
16 May 2024 | 0.004 | -0.0005 | -11.11% | 0.005 | 0.005 | 0.004 | 0 |
15 May 2024 | 0.0045 | -0.0025 | -35.71% | 0.0075 | 0.0075 | 0.0045 | 0 |
14 May 2024 | 0.007 | -0.0005 | -6.67% | 0.008 | 0.0085 | 0.007 | 0 |
13 May 2024 | 0.0075 | -0.0005 | -6.25% | 0.007 | 0.008 | 0.007 | 0 |
10 May 2024 | 0.008 | -0.001 | -11.11% | 0.008 | 0.0085 | 0.0075 | 0 |
09 May 2024 | 0.009 | -0.0015 | -14.29% | 0.0105 | 0.0115 | 0.009 | 0 |
08 May 2024 | 0.0105 | -0.0005 | -4.55% | 0.011 | 0.0125 | 0.01 | 0 |
07 May 2024 | 0.011 | -0.003 | -21.43% | 0.012 | 0.0125 | 0.011 | 0 |
06 May 2024 | 0.014 | -0.0045 | -24.32% | 0.016 | 0.016 | 0.0135 | 0 |
03 May 2024 | 0.0185 | -0.011 | -37.29% | 0.023 | 0.0235 | 0.0165 | 0 |
02 May 2024 | 0.0295 | 0.004 | 15.69% | 0.029 | 0.0335 | 0.0265 | 0 |
30 Abr 2024 | 0.0255 | 0.003 | 13.33% | 0.0225 | 0.026 | 0.022 | 0 |
29 Abr 2024 | 0.0225 | -0.0045 | -16.67% | 0.024 | 0.025 | 0.022 | 0 |
26 Abr 2024 | 0.027 | -0.0155 | -36.47% | 0.0275 | 0.03 | 0.026 | 0 |
25 Abr 2024 | 0.0425 | 0.009 | 26.87% | 0.0375 | 0.0485 | 0.035 | 0 |
24 Abr 2024 | 0.0335 | -0.0005 | -1.47% | 0.029 | 0.034 | 0.029 | 0 |
23 Abr 2024 | 0.034 | -0.021 | -38.18% | 0.045 | 0.045 | 0.034 | 0 |
22 Abr 2024 | 0.055 | -0.0025 | -4.35% | 0.0565 | 0.0575 | 0.051 | 0 |
19 Abr 2024 | 0.0575 | 0.012 | 26.37% | 0.074 | 0.074 | 0.053 | 0 |
18 Abr 2024 | 0.0455 | -0.005 | -9.90% | 0.0495 | 0.0545 | 0.0445 | 0 |
17 Abr 2024 | 0.0505 | 0.00 | 0.00% | 0.053 | 0.053 | 0.044 | 0 |
16 Abr 2024 | 0.0505 | 0.011 | 27.85% | 0.0545 | 0.0555 | 0.047 | 0 |
15 Abr 2024 | 0.0395 | -0.0005 | -1.25% | 0.0365 | 0.0395 | 0.0315 | 0 |
12 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.0265 | 0.0435 | 0.0265 | 0 |
11 Abr 2024 | 0.035 | 0.0025 | 7.69% | 0.033 | 0.038 | 0.0315 | 0 |
10 Abr 2024 | 0.0325 | 0.001 | 3.17% | 0.0265 | 0.0355 | 0.025 | 0 |
09 Abr 2024 | 0.0315 | 0.004 | 14.55% | 0.0275 | 0.034 | 0.026 | 0 |
08 Abr 2024 | 0.0275 | -0.005 | -15.38% | 0.0315 | 0.032 | 0.027 | 0 |
05 Abr 2024 | 0.0325 | 0.0095 | 41.30% | 0.036 | 0.0365 | 0.0315 | 0 |
04 Abr 2024 | 0.023 | -0.0025 | -9.80% | 0.0255 | 0.0255 | 0.0225 | 0 |
03 Abr 2024 | 0.0255 | -0.0045 | -15.00% | 0.0295 | 0.03 | 0.0255 | 0 |
02 Abr 2024 | 0.03 | 0.008 | 36.36% | 0.0245 | 0.032 | 0.0235 | 40,000 |
28 Mar 2024 | 0.022 | -0.0025 | -10.20% | 0.0225 | 0.023 | 0.0215 | 0 |
27 Mar 2024 | 0.0245 | 0.0005 | 2.08% | 0.0245 | 0.0255 | 0.0235 | 0 |
26 Mar 2024 | 0.024 | -0.001 | -4.00% | 0.0245 | 0.0245 | 0.0235 | 0 |
25 Mar 2024 | 0.025 | -0.0005 | -1.96% | 0.0265 | 0.027 | 0.025 | 0 |
22 Mar 2024 | 0.0255 | 0.0015 | 6.25% | 0.025 | 0.026 | 0.0245 | 0 |
21 Mar 2024 | 0.024 | -0.008 | -25.00% | 0.0245 | 0.0255 | 0.0235 | 0 |
20 Mar 2024 | 0.032 | -0.003 | -8.57% | 0.033 | 0.0335 | 0.0315 | 0 |
19 Mar 2024 | 0.035 | -0.001 | -2.78% | 0.038 | 0.0405 | 0.0345 | 0 |