Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
P1Z3V2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 2.76 | -0.29 | -9.51% | 2.525 | 3.01 | 2.525 | 0 |
| 18 Jun 2024 | 3.05 | -1.30 | -29.89% | 3.40 | 3.49 | 2.88 | 0 |
| 17 Jun 2024 | 4.35 | -0.55 | -11.22% | 4.86 | 4.90 | 4.29 | 0 |
| 14 Jun 2024 | 4.90 | 0.08 | 1.66% | 5.05 | 5.36 | 4.85 | 0 |
| 13 Jun 2024 | 4.82 | 0.74 | 18.14% | 4.52 | 4.83 | 4.18 | 0 |
| 12 Jun 2024 | 4.08 | -0.75 | -15.53% | 4.42 | 4.60 | 3.91 | 0 |
| 11 Jun 2024 | 4.83 | -0.42 | -8.00% | 5.21 | 5.36 | 4.81 | 0 |
| 10 Jun 2024 | 5.25 | 0.41 | 8.47% | 5.50 | 5.82 | 5.06 | 0 |
| 07 Jun 2024 | 4.84 | 0.41 | 9.26% | 4.35 | 5.07 | 4.34 | 0 |
| 06 Jun 2024 | 4.43 | -1.01 | -18.57% | 5.22 | 5.24 | 4.43 | 0 |
| 05 Jun 2024 | 5.44 | -0.97 | -15.13% | 5.91 | 6.05 | 5.41 | 0 |
| 04 Jun 2024 | 6.41 | -0.25 | -3.75% | 6.73 | 7.00 | 6.38 | 0 |
| 03 Jun 2024 | 6.66 | 0.18 | 2.78% | 6.26 | 6.71 | 6.17 | 0 |
| 31 May 2024 | 6.48 | -0.11 | -1.67% | 6.24 | 6.55 | 5.88 | 0 |
| 30 May 2024 | 6.59 | -0.55 | -7.70% | 6.71 | 6.90 | 6.49 | 0 |
| 29 May 2024 | 7.14 | 0.34 | 5.00% | 7.10 | 7.44 | 7.08 | 0 |
| 28 May 2024 | 6.80 | -0.38 | -5.29% | 7.04 | 7.16 | 6.80 | 0 |
| 27 May 2024 | 7.18 | 0.25 | 3.61% | 7.17 | 7.25 | 7.01 | 0 |
| 24 May 2024 | 6.93 | -0.05 | -0.72% | 7.24 | 7.32 | 6.91 | 0 |
| 23 May 2024 | 6.98 | 0.31 | 4.65% | 6.70 | 7.27 | 6.55 | 0 |
| 22 May 2024 | 6.67 | -0.04 | -0.60% | 6.76 | 6.91 | 6.64 | 0 |
| 21 May 2024 | 6.71 | 0.04 | 0.60% | 6.34 | 6.82 | 6.34 | 0 |
| 20 May 2024 | 6.67 | 0.63 | 10.43% | 6.23 | 6.71 | 6.15 | 0 |
| 17 May 2024 | 6.04 | -0.19 | -3.05% | 6.38 | 6.51 | 5.95 | 0 |
| 16 May 2024 | 6.23 | -0.29 | -4.45% | 6.39 | 6.45 | 6.22 | 0 |
| 15 May 2024 | 6.52 | 0.42 | 6.89% | 6.58 | 6.75 | 6.19 | 0 |
| 14 May 2024 | 6.10 | -0.92 | -13.11% | 7.19 | 7.26 | 6.10 | 0 |
| 13 May 2024 | 7.02 | -0.30 | -4.10% | 7.52 | 7.61 | 6.89 | 0 |
| 10 May 2024 | 7.32 | 0.81 | 12.44% | 6.89 | 7.32 | 6.62 | 0 |
| 09 May 2024 | 6.51 | -0.39 | -5.65% | 6.67 | 7.02 | 6.51 | 0 |
| 08 May 2024 | 6.90 | 0.57 | 9.00% | 6.52 | 6.94 | 6.45 | 0 |
| 07 May 2024 | 6.33 | 2.81 | 79.83% | 5.07 | 6.66 | 5.06 | 0 |
| 06 May 2024 | 3.52 | -1.68 | -32.31% | 4.57 | 4.58 | 3.22 | 0 |
| 03 May 2024 | 5.20 | -0.46 | -8.13% | 5.15 | 5.29 | 4.68 | 0 |
| 02 May 2024 | 5.66 | -0.04 | -0.70% | 5.72 | 5.99 | 5.47 | 0 |
| 30 Abr 2024 | 5.70 | 0.31 | 5.75% | 5.42 | 5.73 | 5.30 | 0 |
| 29 Abr 2024 | 5.39 | -0.35 | -6.10% | 5.52 | 5.59 | 5.28 | 0 |
| 26 Abr 2024 | 5.74 | -1.00 | -14.84% | 5.90 | 6.20 | 5.53 | 0 |
| 25 Abr 2024 | 6.74 | 0.34 | 5.31% | 6.89 | 7.28 | 6.59 | 0 |
| 24 Abr 2024 | 6.40 | 0.01 | 0.16% | 6.07 | 6.44 | 5.96 | 0 |
| 23 Abr 2024 | 6.39 | -1.20 | -15.81% | 7.17 | 7.24 | 6.11 | 0 |
| 22 Abr 2024 | 7.59 | 0.30 | 4.12% | 7.61 | 7.66 | 7.19 | 0 |
| 19 Abr 2024 | 7.29 | 0.55 | 8.16% | 7.27 | 7.37 | 6.82 | 0 |
| 18 Abr 2024 | 6.74 | 0.24 | 3.69% | 6.70 | 7.28 | 6.69 | 0 |
| 17 Abr 2024 | 6.50 | 0.07 | 1.09% | 6.32 | 6.61 | 6.06 | 0 |
| 16 Abr 2024 | 6.43 | 0.70 | 12.22% | 6.35 | 6.80 | 6.27 | 0 |
| 15 Abr 2024 | 5.73 | 0.55 | 10.62% | 5.76 | 5.79 | 5.14 | 0 |
| 12 Abr 2024 | 5.18 | -0.40 | -7.17% | 5.26 | 5.57 | 5.05 | 0 |
| 11 Abr 2024 | 5.58 | 0.01 | 0.18% | 5.78 | 5.96 | 5.55 | 0 |
| 10 Abr 2024 | 5.57 | 0.14 | 2.58% | 5.36 | 6.11 | 5.32 | 0 |
| 09 Abr 2024 | 5.43 | 0.42 | 8.38% | 5.11 | 5.59 | 5.05 | 0 |
| 08 Abr 2024 | 5.01 | -0.21 | -4.02% | 5.16 | 5.30 | 4.94 | 0 |
| 05 Abr 2024 | 5.22 | 0.40 | 8.30% | 5.65 | 5.77 | 4.87 | 0 |
| 04 Abr 2024 | 4.82 | -0.42 | -8.02% | 5.30 | 5.36 | 4.25 | 0 |
| 03 Abr 2024 | 5.24 | -0.60 | -10.27% | 5.53 | 5.69 | 5.15 | 0 |
| 02 Abr 2024 | 5.84 | 0.87 | 17.51% | 5.61 | 6.29 | 5.49 | 0 |
| 28 Mar 2024 | 4.97 | 1.21 | 32.18% | 3.85 | 5.02 | 3.79 | 0 |
| 27 Mar 2024 | 3.76 | 0.70 | 22.88% | 3.28 | 3.91 | 3.05 | 0 |
| 26 Mar 2024 | 3.06 | -0.75 | -19.69% | 3.64 | 3.74 | 2.89 | 0 |
| 25 Mar 2024 | 3.81 | -0.25 | -6.16% | 4.06 | 4.27 | 3.74 | 0 |
| 22 Mar 2024 | 4.06 | 0.61 | 17.68% | 3.63 | 4.11 | 3.63 | 0 |
![Logo de EDU Coin [Open Campus] (EDUKRW).](/common/images/company/COIN_EDUUSD.png){kind=small}
