P1ZDO3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0135 | -0.0175 | -56.45% | 0.039 | 0.0455 | 0.012 | 7,000 |
13 Jun 2024 | 0.031 | 0.007 | 29.17% | 0.059 | 0.0775 | 0.0275 | 11,000 |
12 Jun 2024 | 0.024 | 0.012 | 100.00% | 0.0205 | 0.024 | 0.016 | 0 |
11 Jun 2024 | 0.012 | -0.008 | -40.00% | 0.0125 | 0.025 | 0.012 | 0 |
10 Jun 2024 | 0.02 | -0.007 | -25.93% | 0.029 | 0.03 | 0.0195 | 4,000 |
07 Jun 2024 | 0.027 | 0.007 | 35.00% | 0.0325 | 0.036 | 0.025 | 0 |
06 Jun 2024 | 0.02 | -0.001 | -4.76% | 0.027 | 0.028 | 0.0185 | 0 |
05 Jun 2024 | 0.021 | -0.005 | -19.23% | 0.027 | 0.0315 | 0.0185 | 4,000 |
04 Jun 2024 | 0.026 | -0.0085 | -24.64% | 0.033 | 0.0365 | 0.023 | 0 |
03 Jun 2024 | 0.0345 | 0.0035 | 11.29% | 0.0375 | 0.048 | 0.033 | 0 |
31 May 2024 | 0.031 | -0.004 | -11.43% | 0.042 | 0.048 | 0.0305 | 0 |
30 May 2024 | 0.035 | 0.005 | 16.67% | 0.0335 | 0.051 | 0.0325 | 0 |
29 May 2024 | 0.03 | -0.0035 | -10.45% | 0.036 | 0.0375 | 0.029 | 0 |
28 May 2024 | 0.0335 | -0.009 | -21.18% | 0.044 | 0.048 | 0.03 | 0 |
27 May 2024 | 0.0425 | 0.0005 | 1.19% | 0.044 | 0.0455 | 0.038 | 0 |
24 May 2024 | 0.042 | 0.001 | 2.44% | 0.0395 | 0.0445 | 0.036 | 0 |
23 May 2024 | 0.041 | -0.0125 | -23.36% | 0.0585 | 0.0655 | 0.038 | 3,000 |
22 May 2024 | 0.0535 | 0.007 | 15.05% | 0.077 | 0.0785 | 0.0535 | 3,000 |
21 May 2024 | 0.0465 | 0.01 | 27.40% | 0.0425 | 0.051 | 0.038 | 0 |
20 May 2024 | 0.0365 | -0.0115 | -23.96% | 0.0525 | 0.0555 | 0.036 | 0 |
17 May 2024 | 0.048 | 0.009 | 23.08% | 0.045 | 0.0495 | 0.0345 | 0 |
16 May 2024 | 0.039 | -0.003 | -7.14% | 0.046 | 0.047 | 0.033 | 0 |
15 May 2024 | 0.042 | -0.0165 | -28.21% | 0.058 | 0.071 | 0.0395 | 1,000 |
14 May 2024 | 0.0585 | 0.021 | 56.00% | 0.042 | 0.059 | 0.0395 | 0 |
13 May 2024 | 0.0375 | 0.006 | 19.05% | 0.035 | 0.0465 | 0.034 | 0 |
10 May 2024 | 0.0315 | -0.0095 | -23.17% | 0.0465 | 0.05 | 0.03 | 0 |
09 May 2024 | 0.041 | -0.011 | -21.15% | 0.0535 | 0.057 | 0.041 | 0 |
08 May 2024 | 0.052 | -0.0175 | -25.18% | 0.068 | 0.069 | 0.0445 | 0 |
07 May 2024 | 0.0695 | -0.019 | -21.47% | 0.097 | 0.103 | 0.0675 | 2,000 |
06 May 2024 | 0.0885 | 0.01 | 12.74% | 0.0915 | 0.1095 | 0.0875 | 0 |
03 May 2024 | 0.0785 | -0.005 | -5.99% | 0.091 | 0.0965 | 0.0755 | 0 |
02 May 2024 | 0.0835 | -0.0275 | -24.77% | 0.095 | 0.115 | 0.0745 | 0 |
30 Abr 2024 | 0.111 | -0.0545 | -32.93% | 0.1715 | 0.1765 | 0.109 | 1,000 |
29 Abr 2024 | 0.1655 | 0.1095 | 195.54% | 0.0755 | 0.1655 | 0.073 | 0 |
26 Abr 2024 | 0.056 | 0.0115 | 25.84% | 0.0705 | 0.071 | 0.048 | 0 |
25 Abr 2024 | 0.0445 | 0.007 | 18.67% | 0.038 | 0.046 | 0.0345 | 0 |
24 Abr 2024 | 0.0375 | 0.017 | 82.93% | 0.049 | 0.0535 | 0.031 | 2,000 |
23 Abr 2024 | 0.0205 | 0.0035 | 20.59% | 0.022 | 0.0245 | 0.0165 | 0 |
22 Abr 2024 | 0.017 | -0.0115 | -40.35% | 0.026 | 0.026 | 0.017 | 0 |
19 Abr 2024 | 0.0285 | 0.00 | 0.00% | 0.0295 | 0.0345 | 0.027 | 0 |
18 Abr 2024 | 0.0285 | -0.0095 | -25.00% | 0.0425 | 0.043 | 0.0275 | 0 |
17 Abr 2024 | 0.038 | -0.0075 | -16.48% | 0.0475 | 0.0525 | 0.0355 | 0 |
16 Abr 2024 | 0.0455 | -0.018 | -28.35% | 0.055 | 0.057 | 0.04 | 0 |
15 Abr 2024 | 0.0635 | -0.0255 | -28.65% | 0.0865 | 0.089 | 0.0605 | 0 |
12 Abr 2024 | 0.089 | 0.007 | 8.54% | 0.097 | 0.099 | 0.0855 | 1,000 |
11 Abr 2024 | 0.082 | -0.0065 | -7.34% | 0.0895 | 0.0995 | 0.077 | 1,000 |
10 Abr 2024 | 0.0885 | -0.015 | -14.49% | 0.111 | 0.117 | 0.085 | 0 |
09 Abr 2024 | 0.1035 | 0.004 | 4.02% | 0.0985 | 0.117 | 0.093 | 0 |
08 Abr 2024 | 0.0995 | 0.0355 | 55.47% | 0.09 | 0.0995 | 0.0795 | 0 |
05 Abr 2024 | 0.064 | -0.0205 | -24.26% | 0.0945 | 0.0965 | 0.063 | 0 |
04 Abr 2024 | 0.0845 | 0.0095 | 12.67% | 0.082 | 0.087 | 0.074 | 0 |
03 Abr 2024 | 0.075 | 0.0015 | 2.04% | 0.0775 | 0.0775 | 0.065 | 0 |
02 Abr 2024 | 0.0735 | -0.049 | -40.00% | 0.111 | 0.114 | 0.0685 | 0 |
28 Mar 2024 | 0.1225 | -0.013 | -9.59% | 0.1395 | 0.142 | 0.1165 | 0 |
27 Mar 2024 | 0.1355 | -0.0005 | -0.37% | 0.135 | 0.1455 | 0.1185 | 0 |
26 Mar 2024 | 0.136 | 0.038 | 38.78% | 0.113 | 0.153 | 0.111 | 0 |
25 Mar 2024 | 0.098 | 0.0055 | 5.95% | 0.0945 | 0.1115 | 0.089 | 0 |
22 Mar 2024 | 0.0925 | -0.017 | -15.53% | 0.112 | 0.112 | 0.084 | 0 |
21 Mar 2024 | 0.1095 | 0.0085 | 8.42% | 0.13 | 0.14 | 0.107 | 0 |
20 Mar 2024 | 0.101 | -0.0025 | -2.42% | 0.1105 | 0.1155 | 0.0995 | 0 |
19 Mar 2024 | 0.1035 | -0.008 | -7.17% | 0.1235 | 0.127 | 0.0935 | 0 |
18 Mar 2024 | 0.1115 | 0.0355 | 46.71% | 0.0985 | 0.1185 | 0.0885 | 0 |