P1ZOQ5 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0012 | 0.0001 | 9.09% | 0.0011 | 0.0021 | 0.001 | 0 |
13 Jun 2024 | 0.0011 | -0.0002 | -15.38% | 0.0011 | 0.0021 | 0.001 | 0 |
12 Jun 2024 | 0.0013 | -0.0007 | -35.00% | 0.0018 | 0.0029 | 0.0013 | 0 |
11 Jun 2024 | 0.002 | -0.001 | -33.33% | 0.0025 | 0.0035 | 0.002 | 0 |
10 Jun 2024 | 0.003 | -0.0015 | -33.33% | 0.003 | 0.0045 | 0.003 | 0 |
07 Jun 2024 | 0.0045 | -0.0015 | -25.00% | 0.0065 | 0.0065 | 0.0045 | 0 |
06 Jun 2024 | 0.006 | 0.00 | 0.00% | 0.0055 | 0.007 | 0.0055 | 0 |
05 Jun 2024 | 0.006 | -0.003 | -33.33% | 0.007 | 0.0075 | 0.0055 | 0 |
04 Jun 2024 | 0.009 | -0.0005 | -5.26% | 0.0085 | 0.0105 | 0.0085 | 0 |
03 Jun 2024 | 0.0095 | -0.008 | -45.71% | 0.0105 | 0.011 | 0.009 | 0 |
31 May 2024 | 0.0175 | 0.0035 | 25.00% | 0.016 | 0.018 | 0.012 | 0 |
30 May 2024 | 0.014 | -0.0005 | -3.45% | 0.0175 | 0.018 | 0.013 | 0 |
29 May 2024 | 0.0145 | 0.002 | 16.00% | 0.0145 | 0.017 | 0.014 | 0 |
28 May 2024 | 0.0125 | -0.0005 | -3.85% | 0.0135 | 0.014 | 0.0125 | 0 |
27 May 2024 | 0.013 | -0.0015 | -10.34% | 0.0135 | 0.0145 | 0.013 | 0 |
24 May 2024 | 0.0145 | 0.00 | 0.00% | 0.019 | 0.0195 | 0.014 | 0 |
23 May 2024 | 0.0145 | 0.001 | 7.41% | 0.012 | 0.016 | 0.011 | 0 |
22 May 2024 | 0.0135 | -0.001 | -6.90% | 0.014 | 0.015 | 0.0135 | 0 |
21 May 2024 | 0.0145 | -0.002 | -12.12% | 0.0155 | 0.018 | 0.014 | 0 |
20 May 2024 | 0.0165 | -0.004 | -19.51% | 0.019 | 0.0195 | 0.0165 | 0 |
17 May 2024 | 0.0205 | 0.0005 | 2.50% | 0.021 | 0.0225 | 0.02 | 0 |
16 May 2024 | 0.02 | -0.004 | -16.67% | 0.0215 | 0.0225 | 0.02 | 1,000 |
15 May 2024 | 0.024 | -0.0105 | -30.43% | 0.033 | 0.034 | 0.0235 | 0 |
14 May 2024 | 0.0345 | -0.004 | -10.39% | 0.0395 | 0.043 | 0.0345 | 0 |
13 May 2024 | 0.0385 | -0.005 | -11.49% | 0.0375 | 0.04 | 0.037 | 0 |
10 May 2024 | 0.0435 | -0.0025 | -5.43% | 0.0455 | 0.0455 | 0.0395 | 0 |
09 May 2024 | 0.046 | -0.0035 | -7.07% | 0.05 | 0.0525 | 0.0455 | 0 |
08 May 2024 | 0.0495 | -0.0015 | -2.94% | 0.0525 | 0.061 | 0.048 | 0 |
07 May 2024 | 0.051 | -0.014 | -21.54% | 0.0565 | 0.0595 | 0.051 | 0 |
06 May 2024 | 0.065 | -0.0195 | -23.08% | 0.075 | 0.075 | 0.065 | 0 |
03 May 2024 | 0.0845 | -0.0705 | -45.48% | 0.104 | 0.113 | 0.079 | 0 |
02 May 2024 | 0.155 | 0.0235 | 17.87% | 0.1635 | 0.1775 | 0.145 | 0 |
30 Abr 2024 | 0.1315 | 0.013 | 10.97% | 0.118 | 0.1335 | 0.1155 | 0 |
29 Abr 2024 | 0.1185 | -0.017 | -12.55% | 0.1195 | 0.128 | 0.114 | 0 |
26 Abr 2024 | 0.1355 | -0.0885 | -39.51% | 0.144 | 0.158 | 0.129 | 0 |
25 Abr 2024 | 0.224 | 0.049 | 28.00% | 0.22 | 0.243 | 0.1925 | 0 |
24 Abr 2024 | 0.175 | -0.017 | -8.85% | 0.1575 | 0.179 | 0.152 | 0 |
23 Abr 2024 | 0.192 | -0.118 | -38.06% | 0.2565 | 0.257 | 0.1895 | 0 |
22 Abr 2024 | 0.31 | 0.0235 | 8.20% | 0.299 | 0.317 | 0.28 | 0 |
19 Abr 2024 | 0.2865 | 0.0775 | 37.08% | 0.328 | 0.328 | 0.2545 | 0 |
18 Abr 2024 | 0.209 | 0.001 | 0.48% | 0.213 | 0.2485 | 0.2055 | 0 |
17 Abr 2024 | 0.208 | 0.009 | 4.52% | 0.2135 | 0.214 | 0.181 | 0 |
16 Abr 2024 | 0.199 | 0.0425 | 27.16% | 0.22 | 0.2275 | 0.199 | 0 |
15 Abr 2024 | 0.1565 | -0.004 | -2.49% | 0.1475 | 0.1565 | 0.1315 | 0 |
12 Abr 2024 | 0.1605 | 0.015 | 10.31% | 0.1115 | 0.17 | 0.11 | 0 |
11 Abr 2024 | 0.1455 | -0.0055 | -3.64% | 0.147 | 0.165 | 0.139 | 0 |
10 Abr 2024 | 0.151 | 0.005 | 3.42% | 0.127 | 0.1665 | 0.123 | 0 |
09 Abr 2024 | 0.146 | 0.012 | 8.96% | 0.135 | 0.157 | 0.126 | 0 |
08 Abr 2024 | 0.134 | -0.019 | -12.42% | 0.1435 | 0.1485 | 0.131 | 0 |
05 Abr 2024 | 0.153 | 0.04 | 35.40% | 0.1725 | 0.1785 | 0.147 | 0 |
04 Abr 2024 | 0.113 | -0.0085 | -7.00% | 0.1245 | 0.1245 | 0.1095 | 0 |
03 Abr 2024 | 0.1215 | -0.025 | -17.06% | 0.1445 | 0.1515 | 0.1215 | 0 |
02 Abr 2024 | 0.1465 | 0.029 | 24.68% | 0.121 | 0.1555 | 0.1175 | 0 |
28 Mar 2024 | 0.1175 | -0.0105 | -8.20% | 0.1205 | 0.1245 | 0.1155 | 0 |
27 Mar 2024 | 0.128 | 0.0095 | 8.02% | 0.122 | 0.1335 | 0.117 | 0 |
26 Mar 2024 | 0.1185 | -0.009 | -7.06% | 0.119 | 0.123 | 0.117 | 0 |
25 Mar 2024 | 0.1275 | -0.0035 | -2.67% | 0.1305 | 0.1395 | 0.1255 | 0 |
22 Mar 2024 | 0.131 | 0.0085 | 6.94% | 0.1325 | 0.1405 | 0.1285 | 0 |
21 Mar 2024 | 0.1225 | -0.052 | -29.80% | 0.1305 | 0.134 | 0.122 | 0 |
20 Mar 2024 | 0.1745 | -0.0195 | -10.05% | 0.184 | 0.1875 | 0.1745 | 0 |
19 Mar 2024 | 0.194 | 0.0045 | 2.37% | 0.205 | 0.221 | 0.1935 | 0 |
18 Mar 2024 | 0.1895 | -0.042 | -18.14% | 0.2115 | 0.2115 | 0.1835 | 0 |