P1YOO3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0 |
18 Jun 2024 | 0.0012 | -0.0002 | -14.29% | 0.0023 | 0.0035 | 0.0012 | 0 |
17 Jun 2024 | 0.0014 | 0.0006 | 75.00% | 0.005 | 0.005 | 0.0007 | 0 |
14 Jun 2024 | 0.0008 | -0.0003 | -27.27% | 0.048 | 0.048 | 0.0007 | 0 |
13 Jun 2024 | 0.0011 | -0.0034 | -75.56% | 0.047 | 0.049 | 0.0011 | 0 |
12 Jun 2024 | 0.0045 | 0.002 | 80.00% | 0.0455 | 0.047 | 0.003 | 0 |
11 Jun 2024 | 0.0025 | -0.0005 | -16.67% | 0.047 | 0.048 | 0.0025 | 0 |
10 Jun 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
07 Jun 2024 | 0.003 | 0.00 | 0.00% | 0.045 | 0.046 | 0.0025 | 0 |
06 Jun 2024 | 0.003 | 0.001 | 50.00% | 0.0455 | 0.047 | 0.003 | 15,000 |
05 Jun 2024 | 0.002 | -0.0005 | -20.00% | 0.0028 | 0.004 | 0.002 | 0 |
04 Jun 2024 | 0.0025 | -0.001 | -28.57% | 0.0095 | 0.01 | 0.0025 | 0 |
03 Jun 2024 | 0.0035 | -0.0025 | -41.67% | 0.01 | 0.01 | 0.003 | 0 |
31 May 2024 | 0.006 | 0.001 | 20.00% | 0.0095 | 0.01 | 0.005 | 0 |
30 May 2024 | 0.005 | 0.0015 | 42.86% | 0.044 | 0.046 | 0.0045 | 20,000 |
29 May 2024 | 0.0035 | 0.00 | 0.00% | 0.044 | 0.0455 | 0.0035 | 0 |
28 May 2024 | 0.0035 | -0.0375 | -91.46% | 0.042 | 0.043 | 0.003 | 9,500 |
27 May 2024 | 0.041 | 0.0365 | 811.11% | 0.041 | 0.0455 | 0.0405 | 0 |
24 May 2024 | 0.0045 | -0.0015 | -25.00% | 0.041 | 0.043 | 0.004 | 0 |
23 May 2024 | 0.006 | -0.0095 | -61.29% | 0.053 | 0.053 | 0.003 | 72,000 |
22 May 2024 | 0.0155 | -0.0025 | -13.89% | 0.049 | 0.054 | 0.0155 | 25,000 |
21 May 2024 | 0.018 | -0.008 | -30.77% | 0.0455 | 0.049 | 0.018 | 0 |
20 May 2024 | 0.026 | -0.01 | -27.78% | 0.0525 | 0.0545 | 0.026 | 0 |
17 May 2024 | 0.036 | 0.0025 | 7.46% | 0.0665 | 0.0715 | 0.031 | 0 |
16 May 2024 | 0.0335 | 0.006 | 21.82% | 0.058 | 0.0625 | 0.024 | 2,000 |
15 May 2024 | 0.0275 | -0.0155 | -36.05% | 0.069 | 0.075 | 0.027 | 0 |
14 May 2024 | 0.043 | -0.012 | -21.82% | 0.0815 | 0.088 | 0.043 | 0 |
13 May 2024 | 0.055 | -0.011 | -16.67% | 0.0885 | 0.0915 | 0.053 | 0 |
10 May 2024 | 0.066 | -0.0095 | -12.58% | 0.1065 | 0.1065 | 0.0585 | 0 |
09 May 2024 | 0.0755 | 0.0015 | 2.03% | 0.106 | 0.1085 | 0.0715 | 600 |
08 May 2024 | 0.074 | -0.002 | -2.63% | 0.106 | 0.1155 | 0.0685 | 0 |
07 May 2024 | 0.076 | 0.0035 | 4.83% | 0.1025 | 0.1085 | 0.07 | 0 |
06 May 2024 | 0.0725 | -0.0365 | -33.49% | 0.1285 | 0.1285 | 0.072 | 3,200 |
03 May 2024 | 0.109 | -0.0505 | -31.66% | 0.15 | 0.1605 | 0.1045 | 0 |
02 May 2024 | 0.1595 | 0.0285 | 21.76% | 0.198 | 0.198 | 0.1465 | 0 |
30 Abr 2024 | 0.131 | -0.0085 | -6.09% | 0.16 | 0.169 | 0.1215 | 1,000 |
29 Abr 2024 | 0.1395 | -0.0075 | -5.10% | 0.156 | 0.1735 | 0.1355 | 0 |
26 Abr 2024 | 0.147 | -0.083 | -36.09% | 0.20 | 0.2155 | 0.146 | 2,650 |
25 Abr 2024 | 0.23 | 0.015 | 6.98% | 0.321 | 0.334 | 0.2195 | 0 |
24 Abr 2024 | 0.215 | 0.008 | 3.86% | 0.2055 | 0.217 | 0.1845 | 3,000 |
23 Abr 2024 | 0.207 | -0.115 | -35.71% | 0.2925 | 0.294 | 0.2055 | 1,000 |
22 Abr 2024 | 0.322 | 0.089 | 38.20% | 0.375 | 0.411 | 0.2935 | 11,000 |
19 Abr 2024 | 0.233 | 0.0635 | 37.46% | 0.24 | 0.2425 | 0.1965 | 7,000 |
18 Abr 2024 | 0.1695 | 0.011 | 6.94% | 0.2065 | 0.226 | 0.168 | 0 |
17 Abr 2024 | 0.1585 | 0.014 | 9.69% | 0.1835 | 0.1835 | 0.132 | 9,000 |
16 Abr 2024 | 0.1445 | 0.0085 | 6.25% | 0.20 | 0.21 | 0.1435 | 200 |
15 Abr 2024 | 0.136 | 0.0005 | 0.37% | 0.173 | 0.173 | 0.117 | 0 |
12 Abr 2024 | 0.1355 | -0.002 | -1.45% | 0.147 | 0.1585 | 0.129 | 0 |
11 Abr 2024 | 0.1375 | -0.0195 | -12.42% | 0.1775 | 0.1885 | 0.1345 | 0 |
10 Abr 2024 | 0.157 | -0.0495 | -23.97% | 0.215 | 0.232 | 0.155 | 0 |
09 Abr 2024 | 0.2065 | 0.057 | 38.13% | 0.1845 | 0.225 | 0.1555 | 0 |
08 Abr 2024 | 0.1495 | -0.0145 | -8.84% | 0.182 | 0.1825 | 0.146 | 0 |
05 Abr 2024 | 0.164 | 0.022 | 15.49% | 0.2155 | 0.221 | 0.1605 | 2,000 |
04 Abr 2024 | 0.142 | 0.006 | 4.41% | 0.1765 | 0.1765 | 0.1355 | 0 |
03 Abr 2024 | 0.136 | -0.019 | -12.26% | 0.187 | 0.189 | 0.1345 | 1,200 |
02 Abr 2024 | 0.155 | -0.0035 | -2.21% | 0.178 | 0.199 | 0.155 | 330 |
28 Mar 2024 | 0.1585 | -0.0175 | -9.94% | 0.2195 | 0.2225 | 0.157 | 13,300 |
27 Mar 2024 | 0.176 | 0.038 | 27.54% | 0.1715 | 0.1865 | 0.1575 | 1,300 |
26 Mar 2024 | 0.138 | 0.0035 | 2.60% | 0.1615 | 0.1635 | 0.13 | 400 |
25 Mar 2024 | 0.1345 | -0.016 | -10.63% | 0.177 | 0.1885 | 0.1285 | 0 |
22 Mar 2024 | 0.1505 | -0.009 | -5.64% | 0.2005 | 0.2095 | 0.147 | 300 |