P1ZNW5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.014 | 0.009 | 180.00% | 0.0035 | 0.021 | 0.0035 | 0 |
13 Jun 2024 | 0.005 | 0.0005 | 11.11% | 0.0165 | 0.017 | 0.003 | 0 |
12 Jun 2024 | 0.0045 | -0.001 | -18.18% | 0.0175 | 0.0175 | 0.004 | 0 |
11 Jun 2024 | 0.0055 | 0.0015 | 37.50% | 0.0165 | 0.0165 | 0.003 | 0 |
10 Jun 2024 | 0.004 | 0.00 | 0.00% | 0.017 | 0.017 | 0.0035 | 0 |
07 Jun 2024 | 0.004 | -0.001 | -20.00% | 0.018 | 0.018 | 0.004 | 0 |
06 Jun 2024 | 0.005 | -0.0015 | -23.08% | 0.019 | 0.019 | 0.005 | 0 |
05 Jun 2024 | 0.0065 | -0.001 | -13.33% | 0.008 | 0.008 | 0.006 | 0 |
04 Jun 2024 | 0.0075 | 0.0025 | 50.00% | 0.018 | 0.018 | 0.005 | 0 |
03 Jun 2024 | 0.005 | -0.001 | -16.67% | 0.005 | 0.0055 | 0.005 | 0 |
31 May 2024 | 0.006 | -0.0005 | -7.69% | 0.0195 | 0.0195 | 0.0055 | 0 |
30 May 2024 | 0.0065 | -0.0015 | -18.75% | 0.007 | 0.007 | 0.0065 | 0 |
29 May 2024 | 0.008 | 0.00 | 0.00% | 0.021 | 0.021 | 0.007 | 0 |
28 May 2024 | 0.008 | -0.001 | -11.11% | 0.0215 | 0.0215 | 0.008 | 0 |
27 May 2024 | 0.009 | -0.001 | -10.00% | 0.0225 | 0.0225 | 0.009 | 0 |
24 May 2024 | 0.01 | -0.0005 | -4.76% | 0.011 | 0.011 | 0.01 | 0 |
23 May 2024 | 0.0105 | -0.002 | -16.00% | 0.025 | 0.025 | 0.0105 | 0 |
22 May 2024 | 0.0125 | 0.0025 | 25.00% | 0.023 | 0.023 | 0.0095 | 0 |
21 May 2024 | 0.01 | -0.001 | -9.09% | 0.0105 | 0.011 | 0.0095 | 0 |
20 May 2024 | 0.011 | -0.001 | -8.33% | 0.0245 | 0.025 | 0.011 | 0 |
17 May 2024 | 0.012 | -0.001 | -7.69% | 0.026 | 0.026 | 0.011 | 0 |
16 May 2024 | 0.013 | -0.001 | -7.14% | 0.0265 | 0.027 | 0.0125 | 0 |
15 May 2024 | 0.014 | -0.001 | -6.67% | 0.028 | 0.028 | 0.0135 | 0 |
14 May 2024 | 0.015 | -0.0025 | -14.29% | 0.0295 | 0.0295 | 0.015 | 0 |
13 May 2024 | 0.0175 | -0.001 | -5.41% | 0.031 | 0.031 | 0.017 | 30,000 |
10 May 2024 | 0.0185 | -0.0015 | -7.50% | 0.0195 | 0.0195 | 0.017 | 30,000 |
09 May 2024 | 0.02 | -0.002 | -9.09% | 0.0345 | 0.035 | 0.02 | 0 |
08 May 2024 | 0.022 | -0.0005 | -2.22% | 0.035 | 0.0355 | 0.0195 | 0 |
07 May 2024 | 0.0225 | -0.018 | -44.44% | 0.0275 | 0.0275 | 0.0225 | 0 |
06 May 2024 | 0.0405 | -0.006 | -12.90% | 0.057 | 0.057 | 0.0405 | 0 |
03 May 2024 | 0.0465 | 0.007 | 17.72% | 0.052 | 0.052 | 0.038 | 4,000 |
02 May 2024 | 0.0395 | -0.005 | -11.24% | 0.056 | 0.0565 | 0.0385 | 0 |
30 Abr 2024 | 0.0445 | 0.003 | 7.23% | 0.053 | 0.053 | 0.039 | 0 |
29 Abr 2024 | 0.0415 | 0.00 | 0.00% | 0.051 | 0.0515 | 0.037 | 0 |
26 Abr 2024 | 0.0415 | -0.006 | -12.63% | 0.0555 | 0.0555 | 0.04 | 0 |
25 Abr 2024 | 0.0475 | 0.0005 | 1.06% | 0.044 | 0.053 | 0.044 | 0 |
24 Abr 2024 | 0.047 | 0.002 | 4.44% | 0.0565 | 0.0565 | 0.0415 | 0 |
23 Abr 2024 | 0.045 | -0.0105 | -18.92% | 0.065 | 0.0655 | 0.0435 | 18,000 |
22 Abr 2024 | 0.0555 | -0.0075 | -11.90% | 0.071 | 0.071 | 0.0545 | 5,000 |
19 Abr 2024 | 0.063 | -0.005 | -7.35% | 0.0715 | 0.076 | 0.062 | 10,000 |
18 Abr 2024 | 0.068 | -0.0095 | -12.26% | 0.0865 | 0.088 | 0.068 | 5,000 |
17 Abr 2024 | 0.0775 | -0.0215 | -21.72% | 0.1135 | 0.1145 | 0.077 | 0 |
16 Abr 2024 | 0.099 | 0.018 | 22.22% | 0.0955 | 0.101 | 0.0935 | 0 |
15 Abr 2024 | 0.081 | -0.011 | -11.96% | 0.102 | 0.1025 | 0.0715 | 0 |
12 Abr 2024 | 0.092 | 0.0035 | 3.95% | 0.077 | 0.093 | 0.0745 | 0 |
11 Abr 2024 | 0.0885 | 0.0245 | 38.28% | 0.077 | 0.0985 | 0.0625 | 680 |
10 Abr 2024 | 0.064 | -0.0065 | -9.22% | 0.067 | 0.076 | 0.059 | 3,000 |
09 Abr 2024 | 0.0705 | 0.0135 | 23.68% | 0.066 | 0.071 | 0.0525 | 323,000 |
08 Abr 2024 | 0.057 | -0.009 | -13.64% | 0.0695 | 0.07 | 0.0565 | 25,000 |
05 Abr 2024 | 0.066 | 0.0135 | 25.71% | 0.0675 | 0.0815 | 0.061 | 99,000 |
04 Abr 2024 | 0.0525 | 0.0005 | 0.96% | 0.049 | 0.0525 | 0.049 | 0 |
03 Abr 2024 | 0.052 | -0.008 | -13.33% | 0.072 | 0.072 | 0.051 | 3,000 |
02 Abr 2024 | 0.06 | -0.0005 | -0.83% | 0.0715 | 0.072 | 0.052 | 28,150 |
28 Mar 2024 | 0.0605 | -0.015 | -19.87% | 0.0865 | 0.087 | 0.0595 | 42,180 |
27 Mar 2024 | 0.0755 | -0.0005 | -0.66% | 0.074 | 0.078 | 0.072 | 26,000 |
26 Mar 2024 | 0.076 | -0.0115 | -13.14% | 0.096 | 0.097 | 0.0745 | 117,000 |
25 Mar 2024 | 0.0875 | -0.0135 | -13.37% | 0.1135 | 0.1135 | 0.087 | 162,000 |
22 Mar 2024 | 0.101 | 0.005 | 5.21% | 0.095 | 0.1045 | 0.0935 | 4,500 |
21 Mar 2024 | 0.096 | 0.00 | 0.00% | 0.1015 | 0.102 | 0.086 | 51,900 |
20 Mar 2024 | 0.096 | 0.0025 | 2.67% | 0.104 | 0.1045 | 0.0905 | 18,400 |
19 Mar 2024 | 0.0935 | -0.0165 | -15.00% | 0.117 | 0.119 | 0.0935 | 9,200 |