P1ZNJ2 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0 |
18 Jun 2024 | 0.0001 | -0.0002 | -66.69% | 0.0001 | 0.0001 | 0.0001 | 300,000 |
17 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.0075 | 0.0075 | 0.0003 | 0 |
14 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0008 | 0.0003 | 0 |
13 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0008 | 0.0003 | 0 |
12 Jun 2024 | 0.0003 | 0.00 | 0.00% | 0.008 | 0.008 | 0.0003 | 0 |
11 Jun 2024 | 0.0003 | -0.0001 | -25.00% | 0.0003 | 0.0008 | 0.0003 | 0 |
10 Jun 2024 | 0.0004 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0004 | 0 |
07 Jun 2024 | 0.0004 | -0.0001 | -20.00% | 0.0004 | 0.0009 | 0.0004 | 0 |
06 Jun 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.001 | 0.0005 | 0 |
05 Jun 2024 | 0.0005 | -0.0003 | -37.50% | 0.001 | 0.0011 | 0.0005 | 0 |
04 Jun 2024 | 0.0008 | 0.00 | 0.00% | 0.0085 | 0.0085 | 0.0008 | 0 |
03 Jun 2024 | 0.0008 | 0.00 | 0.00% | 0.0085 | 0.0085 | 0.0008 | 0 |
31 May 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0012 | 0.0008 | 0 |
30 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0085 | 0.0085 | 0.0009 | 0 |
29 May 2024 | 0.0009 | -0.0004 | -30.77% | 0.0012 | 0.0016 | 0.0009 | 0 |
28 May 2024 | 0.0013 | -0.0003 | -18.75% | 0.0015 | 0.0019 | 0.0011 | 0 |
27 May 2024 | 0.0016 | 0.0003 | 23.08% | 0.009 | 0.009 | 0.0013 | 0 |
24 May 2024 | 0.0013 | 0.00 | 0.00% | 0.0012 | 0.0018 | 0.0012 | 0 |
23 May 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0019 | 0.0012 | 0 |
22 May 2024 | 0.0013 | -0.0003 | -18.75% | 0.0011 | 0.0019 | 0.0011 | 0 |
21 May 2024 | 0.0016 | -0.0005 | -23.81% | 0.0095 | 0.0095 | 0.0015 | 0 |
20 May 2024 | 0.0021 | -0.0009 | -30.00% | 0.01 | 0.0105 | 0.0021 | 0 |
17 May 2024 | 0.003 | -0.001 | -25.00% | 0.0035 | 0.0035 | 0.003 | 0 |
16 May 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.0045 | 0.0035 | 0 |
15 May 2024 | 0.0045 | -0.001 | -18.18% | 0.0135 | 0.014 | 0.0045 | 0 |
14 May 2024 | 0.0055 | 0.001 | 22.22% | 0.0045 | 0.006 | 0.0045 | 0 |
13 May 2024 | 0.0045 | 0.002 | 80.00% | 0.01 | 0.01 | 0.0024 | 95,000 |
10 May 2024 | 0.0025 | 0.00 | 0.00% | 0.0023 | 0.003 | 0.0022 | 0 |
09 May 2024 | 0.0025 | 0.0003 | 13.64% | 0.0095 | 0.0095 | 0.0021 | 0 |
08 May 2024 | 0.0022 | -0.0008 | -26.67% | 0.0024 | 0.0026 | 0.0021 | 0 |
07 May 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.0035 | 0.0025 | 25,000 |
06 May 2024 | 0.003 | -0.001 | -25.00% | 0.0115 | 0.0115 | 0.003 | 0 |
03 May 2024 | 0.004 | 0.001 | 33.33% | 0.003 | 0.0045 | 0.003 | 10,000 |
02 May 2024 | 0.003 | -0.004 | -57.14% | 0.0135 | 0.014 | 0.003 | 10,000 |
30 Abr 2024 | 0.007 | -0.0235 | -77.05% | 0.035 | 0.035 | 0.006 | 220,000 |
29 Abr 2024 | 0.0305 | 0.0015 | 5.17% | 0.0405 | 0.0405 | 0.0255 | 10,000 |
26 Abr 2024 | 0.029 | 0.001 | 3.57% | 0.031 | 0.0325 | 0.0285 | 0 |
25 Abr 2024 | 0.028 | -0.005 | -15.15% | 0.04 | 0.0405 | 0.025 | 5,000 |
24 Abr 2024 | 0.033 | -0.0025 | -7.04% | 0.0375 | 0.0375 | 0.033 | 0 |
23 Abr 2024 | 0.0355 | 0.0035 | 10.94% | 0.0405 | 0.0435 | 0.032 | 10,000 |
22 Abr 2024 | 0.032 | 0.005 | 18.52% | 0.0335 | 0.0335 | 0.025 | 5,000 |
19 Abr 2024 | 0.027 | -0.001 | -3.57% | 0.033 | 0.033 | 0.0165 | 750,000 |
18 Abr 2024 | 0.028 | -0.002 | -6.67% | 0.029 | 0.029 | 0.0255 | 400,000 |
17 Abr 2024 | 0.03 | -0.0005 | -1.64% | 0.039 | 0.04 | 0.0285 | 408,000 |
16 Abr 2024 | 0.0305 | -0.0095 | -23.75% | 0.0415 | 0.044 | 0.028 | 411,000 |
15 Abr 2024 | 0.04 | 0.009 | 29.03% | 0.043 | 0.0535 | 0.035 | 123,000 |
12 Abr 2024 | 0.031 | -0.0145 | -31.87% | 0.057 | 0.0575 | 0.0295 | 270,000 |
11 Abr 2024 | 0.0455 | -0.002 | -4.21% | 0.043 | 0.0505 | 0.0395 | 0 |
10 Abr 2024 | 0.0475 | 0.005 | 11.76% | 0.0545 | 0.0585 | 0.0425 | 17,000 |
09 Abr 2024 | 0.0425 | 0.0035 | 8.97% | 0.038 | 0.0495 | 0.0335 | 5,000 |
08 Abr 2024 | 0.039 | 0.006 | 18.18% | 0.0385 | 0.0415 | 0.0335 | 15,000 |
05 Abr 2024 | 0.033 | -0.0105 | -24.14% | 0.0425 | 0.043 | 0.0305 | 215,000 |
04 Abr 2024 | 0.0435 | 0.0005 | 1.16% | 0.0505 | 0.053 | 0.042 | 0 |
03 Abr 2024 | 0.043 | -0.016 | -27.12% | 0.061 | 0.0625 | 0.0375 | 13,000 |
02 Abr 2024 | 0.059 | -0.0315 | -34.81% | 0.0915 | 0.099 | 0.0565 | 100,000 |
28 Mar 2024 | 0.0905 | -0.016 | -15.02% | 0.1085 | 0.1115 | 0.0885 | 1,000 |
27 Mar 2024 | 0.1065 | -0.0025 | -2.29% | 0.103 | 0.114 | 0.101 | 10,000 |
26 Mar 2024 | 0.109 | -0.0315 | -22.42% | 0.1465 | 0.1465 | 0.097 | 52,000 |
25 Mar 2024 | 0.1405 | 0.009 | 6.84% | 0.1325 | 0.1415 | 0.125 | 0 |
22 Mar 2024 | 0.1315 | 0.00 | 0.00% | 0.1335 | 0.1385 | 0.124 | 0 |