P1YLO9 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0003 | 0.0002 | 199.90% | 0.0001 | 0.0003 | 0.0001 | 1,000,000 |
13 Jun 2024 | 0.0001 | 0.00 | 0.00% | 0.006 | 0.006 | 0.0001 | 0 |
12 Jun 2024 | 0.0001 | -0.0002 | -66.69% | 0.006 | 0.0065 | 0.0001 | 1,000,000 |
11 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.0001 | 0.0065 | 0.0001 | 0 |
10 Jun 2024 | 0.0003 | -0.0003 | -50.01% | 0.0065 | 0.0065 | 0.0003 | 0 |
07 Jun 2024 | 0.0006 | -0.0001 | -14.29% | 0.0065 | 0.007 | 0.0005 | 0 |
06 Jun 2024 | 0.0007 | 0.00 | 0.00% | 0.0065 | 0.007 | 0.0005 | 0 |
05 Jun 2024 | 0.0007 | -0.0002 | -22.22% | 0.0008 | 0.0065 | 0.0005 | 0 |
04 Jun 2024 | 0.0009 | -0.0002 | -18.18% | 0.0065 | 0.007 | 0.0009 | 0 |
03 Jun 2024 | 0.0011 | 0.0001 | 10.00% | 0.007 | 0.0075 | 0.0004 | 55,000 |
31 May 2024 | 0.001 | -0.0002 | -16.67% | 0.007 | 0.0075 | 0.001 | 0 |
30 May 2024 | 0.0012 | -0.0005 | -29.41% | 0.007 | 0.008 | 0.0012 | 0 |
29 May 2024 | 0.0017 | -0.0007 | -29.17% | 0.0085 | 0.0085 | 0.0013 | 0 |
28 May 2024 | 0.0024 | -0.0051 | -68.00% | 0.007 | 0.0075 | 0.0013 | 0 |
27 May 2024 | 0.0075 | 0.0061 | 435.71% | 0.007 | 0.008 | 0.007 | 0 |
24 May 2024 | 0.0014 | -0.0003 | -17.65% | 0.007 | 0.0075 | 0.0012 | 0 |
23 May 2024 | 0.0017 | -0.001 | -37.04% | 0.009 | 0.0105 | 0.0013 | 0 |
22 May 2024 | 0.0027 | 0.0006 | 28.57% | 0.008 | 0.0085 | 0.0025 | 0 |
21 May 2024 | 0.0021 | -0.0009 | -30.00% | 0.0085 | 0.0085 | 0.002 | 1,000,000 |
20 May 2024 | 0.003 | -0.001 | -25.00% | 0.0085 | 0.009 | 0.0027 | 0 |
17 May 2024 | 0.004 | 0.00 | 0.00% | 0.0085 | 0.01 | 0.003 | 0 |
16 May 2024 | 0.004 | 0.0025 | 166.67% | 0.0075 | 0.0085 | 0.002 | 0 |
15 May 2024 | 0.0015 | 0.0003 | 25.01% | 0.0065 | 0.007 | 0.0012 | 0 |
14 May 2024 | 0.0012 | -0.0001 | -7.69% | 0.0065 | 0.007 | 0.0011 | 0 |
13 May 2024 | 0.0013 | -0.0001 | -7.14% | 0.0065 | 0.007 | 0.0012 | 0 |
10 May 2024 | 0.0014 | -0.0003 | -17.65% | 0.007 | 0.0075 | 0.0014 | 0 |
09 May 2024 | 0.0017 | -0.0002 | -10.53% | 0.007 | 0.0075 | 0.0016 | 0 |
08 May 2024 | 0.0019 | -0.0007 | -26.92% | 0.0075 | 0.0075 | 0.0019 | 0 |
07 May 2024 | 0.0026 | -0.0001 | -3.70% | 0.0085 | 0.0085 | 0.0023 | 43,000 |
06 May 2024 | 0.0027 | 0.0008 | 42.11% | 0.0075 | 0.0085 | 0.0024 | 0 |
03 May 2024 | 0.0019 | 0.0001 | 5.56% | 0.007 | 0.0075 | 0.0018 | 100,000 |
02 May 2024 | 0.0018 | -0.0097 | -84.35% | 0.007 | 0.008 | 0.0016 | 0 |
30 Abr 2024 | 0.0115 | 0.001 | 9.52% | 0.017 | 0.0185 | 0.011 | 13,000 |
29 Abr 2024 | 0.0105 | 0.0015 | 16.67% | 0.0155 | 0.0155 | 0.0085 | 12,000 |
26 Abr 2024 | 0.009 | 0.003 | 50.00% | 0.014 | 0.02 | 0.0065 | 50,000 |
25 Abr 2024 | 0.006 | -0.0005 | -7.69% | 0.01 | 0.0115 | 0.0055 | 100,000 |
24 Abr 2024 | 0.0065 | 0.00 | 0.00% | 0.013 | 0.014 | 0.0065 | 6,700 |
23 Abr 2024 | 0.0065 | 0.0005 | 8.33% | 0.0105 | 0.012 | 0.006 | 10,000 |
22 Abr 2024 | 0.006 | -0.0015 | -20.00% | 0.0115 | 0.012 | 0.0055 | 300,000 |
19 Abr 2024 | 0.0075 | -0.0035 | -31.82% | 0.0145 | 0.0165 | 0.0075 | 0 |
18 Abr 2024 | 0.011 | -0.0045 | -29.03% | 0.018 | 0.019 | 0.01 | 0 |
17 Abr 2024 | 0.0155 | -0.004 | -20.51% | 0.0225 | 0.0245 | 0.015 | 6,000 |
16 Abr 2024 | 0.0195 | 0.0015 | 8.33% | 0.022 | 0.0245 | 0.0175 | 0 |
15 Abr 2024 | 0.018 | -0.004 | -18.18% | 0.0245 | 0.0265 | 0.0175 | 5,000 |
12 Abr 2024 | 0.022 | -0.005 | -18.52% | 0.033 | 0.034 | 0.0195 | 9,000 |
11 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.0295 | 0.0325 | 0.0245 | 0 |
10 Abr 2024 | 0.026 | -0.0025 | -8.77% | 0.036 | 0.0365 | 0.024 | 8,000 |
09 Abr 2024 | 0.0285 | -0.0025 | -8.06% | 0.0365 | 0.0365 | 0.027 | 0 |
08 Abr 2024 | 0.031 | -0.0045 | -12.68% | 0.0395 | 0.0395 | 0.028 | 3,000 |
05 Abr 2024 | 0.0355 | -0.0125 | -26.04% | 0.0365 | 0.039 | 0.03 | 184,000 |
04 Abr 2024 | 0.048 | -0.0095 | -16.52% | 0.064 | 0.0645 | 0.0475 | 1,000 |
03 Abr 2024 | 0.0575 | 0.008 | 16.16% | 0.057 | 0.058 | 0.0535 | 0 |
02 Abr 2024 | 0.0495 | -0.013 | -20.80% | 0.0705 | 0.0715 | 0.0465 | 0 |
28 Mar 2024 | 0.0625 | 0.0035 | 5.93% | 0.0645 | 0.0675 | 0.0605 | 2,000 |
27 Mar 2024 | 0.059 | -0.011 | -15.71% | 0.0655 | 0.0715 | 0.0545 | 1,200 |
26 Mar 2024 | 0.07 | 0.004 | 6.06% | 0.071 | 0.078 | 0.057 | 20,000 |
25 Mar 2024 | 0.066 | 0.005 | 8.20% | 0.064 | 0.073 | 0.055 | 70,000 |
22 Mar 2024 | 0.061 | -0.0125 | -17.01% | 0.072 | 0.075 | 0.0555 | 50,000 |
21 Mar 2024 | 0.0735 | 0.011 | 17.60% | 0.085 | 0.0935 | 0.0665 | 9,500 |
20 Mar 2024 | 0.0625 | -0.0135 | -17.76% | 0.0835 | 0.091 | 0.0625 | 150,000 |
19 Mar 2024 | 0.076 | -0.047 | -38.21% | 0.108 | 0.1145 | 0.0715 | 3,000 |
18 Mar 2024 | 0.123 | -0.01 | -7.52% | 0.138 | 0.144 | 0.115 | 1,000 |