P1ZOG6 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0 |
17 Jun 2024 | 0.039 | -0.012 | -23.53% | 0.0425 | 0.0525 | 0.0375 | 0 |
14 Jun 2024 | 0.051 | -0.001 | -1.92% | 0.0385 | 0.0675 | 0.0385 | 0 |
13 Jun 2024 | 0.052 | 0.022 | 73.33% | 0.0385 | 0.058 | 0.036 | 0 |
12 Jun 2024 | 0.03 | -0.017 | -36.17% | 0.0375 | 0.038 | 0.0205 | 0 |
11 Jun 2024 | 0.047 | 0.005 | 11.90% | 0.0345 | 0.059 | 0.0325 | 0 |
10 Jun 2024 | 0.042 | 0.01 | 31.25% | 0.0405 | 0.045 | 0.0375 | 0 |
07 Jun 2024 | 0.032 | -0.0055 | -14.67% | 0.0315 | 0.0465 | 0.028 | 0 |
06 Jun 2024 | 0.0375 | -0.008 | -17.58% | 0.0405 | 0.0425 | 0.033 | 0 |
05 Jun 2024 | 0.0455 | -0.0115 | -20.18% | 0.042 | 0.0555 | 0.04 | 0 |
04 Jun 2024 | 0.057 | -0.0045 | -7.32% | 0.055 | 0.069 | 0.0515 | 0 |
03 Jun 2024 | 0.0615 | -0.0235 | -27.65% | 0.0425 | 0.0625 | 0.042 | 0 |
31 May 2024 | 0.085 | -0.002 | -2.30% | 0.0875 | 0.092 | 0.077 | 0 |
30 May 2024 | 0.087 | 0.022 | 33.85% | 0.09 | 0.0935 | 0.084 | 0 |
29 May 2024 | 0.065 | 0.024 | 58.54% | 0.0515 | 0.0665 | 0.05 | 3,000 |
28 May 2024 | 0.041 | 0.006 | 17.14% | 0.0335 | 0.043 | 0.0325 | 3,000 |
27 May 2024 | 0.035 | 0.002 | 6.06% | 0.0355 | 0.0375 | 0.0345 | 0 |
24 May 2024 | 0.033 | 0.0055 | 20.00% | 0.0375 | 0.038 | 0.0325 | 0 |
23 May 2024 | 0.0275 | 0.0105 | 61.76% | 0.0185 | 0.028 | 0.0175 | 0 |
22 May 2024 | 0.017 | 0.00 | 0.00% | 0.0155 | 0.0175 | 0.0155 | 0 |
21 May 2024 | 0.017 | 0.002 | 13.33% | 0.0175 | 0.018 | 0.0165 | 0 |
20 May 2024 | 0.015 | -0.0035 | -18.92% | 0.0145 | 0.0175 | 0.0145 | 0 |
17 May 2024 | 0.0185 | 0.0005 | 2.78% | 0.0185 | 0.02 | 0.018 | 0 |
16 May 2024 | 0.018 | -0.005 | -21.74% | 0.018 | 0.0205 | 0.0175 | 0 |
15 May 2024 | 0.023 | -0.013 | -36.11% | 0.0305 | 0.0315 | 0.023 | 0 |
14 May 2024 | 0.036 | 0.002 | 5.88% | 0.036 | 0.0375 | 0.034 | 0 |
13 May 2024 | 0.034 | -0.003 | -8.11% | 0.0335 | 0.0345 | 0.0305 | 0 |
10 May 2024 | 0.037 | -0.0085 | -18.68% | 0.037 | 0.038 | 0.034 | 0 |
09 May 2024 | 0.0455 | -0.0095 | -17.27% | 0.052 | 0.0545 | 0.044 | 0 |
08 May 2024 | 0.055 | -0.002 | -3.51% | 0.058 | 0.061 | 0.055 | 0 |
07 May 2024 | 0.057 | -0.011 | -16.18% | 0.06 | 0.0605 | 0.0565 | 0 |
06 May 2024 | 0.068 | -0.0085 | -11.11% | 0.0685 | 0.0685 | 0.0625 | 0 |
03 May 2024 | 0.0765 | -0.0325 | -29.82% | 0.084 | 0.085 | 0.0665 | 0 |
02 May 2024 | 0.109 | 0.0025 | 2.35% | 0.107 | 0.117 | 0.1025 | 0 |
30 Abr 2024 | 0.1065 | 0.014 | 15.14% | 0.0915 | 0.107 | 0.0885 | 0 |
29 Abr 2024 | 0.0925 | -0.0105 | -10.19% | 0.091 | 0.0955 | 0.09 | 0 |
26 Abr 2024 | 0.103 | -0.0215 | -17.27% | 0.1035 | 0.111 | 0.0955 | 0 |
25 Abr 2024 | 0.1245 | 0.029 | 30.37% | 0.093 | 0.133 | 0.092 | 0 |
24 Abr 2024 | 0.0955 | 0.002 | 2.14% | 0.085 | 0.098 | 0.085 | 0 |
23 Abr 2024 | 0.0935 | -0.028 | -23.05% | 0.105 | 0.1055 | 0.0915 | 0 |
22 Abr 2024 | 0.1215 | -0.007 | -5.45% | 0.1195 | 0.122 | 0.113 | 0 |
19 Abr 2024 | 0.1285 | 0.009 | 7.53% | 0.1545 | 0.1545 | 0.124 | 0 |
18 Abr 2024 | 0.1195 | -0.0195 | -14.03% | 0.131 | 0.137 | 0.1185 | 0 |
17 Abr 2024 | 0.139 | 0.004 | 2.96% | 0.139 | 0.14 | 0.1235 | 0 |
16 Abr 2024 | 0.135 | 0.0135 | 11.11% | 0.145 | 0.148 | 0.1255 | 0 |
15 Abr 2024 | 0.1215 | 0.002 | 1.67% | 0.1175 | 0.1225 | 0.104 | 0 |
12 Abr 2024 | 0.1195 | 0.0095 | 8.64% | 0.0945 | 0.1245 | 0.0915 | 0 |
11 Abr 2024 | 0.11 | 0.0115 | 11.68% | 0.097 | 0.1125 | 0.093 | 0 |
10 Abr 2024 | 0.0985 | 0.011 | 12.57% | 0.0755 | 0.1015 | 0.072 | 0 |
09 Abr 2024 | 0.0875 | 0.0125 | 16.67% | 0.076 | 0.093 | 0.0725 | 0 |
08 Abr 2024 | 0.075 | -0.0065 | -7.98% | 0.078 | 0.08 | 0.0735 | 0 |
05 Abr 2024 | 0.0815 | 0.02 | 32.52% | 0.091 | 0.0935 | 0.0815 | 0 |
04 Abr 2024 | 0.0615 | -0.0025 | -3.91% | 0.065 | 0.065 | 0.058 | 0 |
03 Abr 2024 | 0.064 | -0.006 | -8.57% | 0.0705 | 0.071 | 0.0635 | 0 |
02 Abr 2024 | 0.07 | 0.0225 | 47.37% | 0.058 | 0.0725 | 0.056 | 0 |
28 Mar 2024 | 0.0475 | -0.0075 | -13.64% | 0.048 | 0.049 | 0.0455 | 0 |
27 Mar 2024 | 0.055 | -0.002 | -3.51% | 0.0555 | 0.0565 | 0.051 | 0 |
26 Mar 2024 | 0.057 | -0.0035 | -5.79% | 0.0595 | 0.061 | 0.057 | 0 |
25 Mar 2024 | 0.0605 | 0.0065 | 12.04% | 0.059 | 0.0605 | 0.057 | 0 |
22 Mar 2024 | 0.054 | 0.004 | 8.00% | 0.0495 | 0.054 | 0.0485 | 0 |
21 Mar 2024 | 0.05 | -0.0185 | -27.01% | 0.0505 | 0.052 | 0.0475 | 0 |