Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPRYS5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.0205 | 0.018 | 0 |
| 16 May 2024 | 0.019 | -0.001 | -5.00% | 0.0195 | 0.02 | 0.0185 | 0 |
| 15 May 2024 | 0.02 | -0.0015 | -6.98% | 0.0215 | 0.0215 | 0.0195 | 5,000 |
| 14 May 2024 | 0.0215 | 0.00 | 0.00% | 0.021 | 0.023 | 0.021 | 0 |
| 13 May 2024 | 0.0215 | 0.00 | 0.00% | 0.0205 | 0.022 | 0.02 | 0 |
| 10 May 2024 | 0.0215 | -0.002 | -8.51% | 0.0225 | 0.023 | 0.021 | 307,000 |
| 09 May 2024 | 0.0235 | -0.005 | -17.54% | 0.0305 | 0.0305 | 0.0235 | 117,000 |
| 08 May 2024 | 0.0285 | -0.001 | -3.39% | 0.03 | 0.0305 | 0.0285 | 0 |
| 07 May 2024 | 0.0295 | -0.0025 | -7.81% | 0.031 | 0.0315 | 0.0295 | 10,000 |
| 06 May 2024 | 0.032 | -0.0015 | -4.48% | 0.0325 | 0.0335 | 0.0315 | 0 |
| 03 May 2024 | 0.0335 | -0.0015 | -4.29% | 0.034 | 0.0355 | 0.0315 | 0 |
| 02 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.037 | 0.0325 | 50,000 |
| 30 Abr 2024 | 0.035 | 0.0005 | 1.45% | 0.034 | 0.036 | 0.033 | 10,000 |
| 29 Abr 2024 | 0.0345 | 0.0005 | 1.47% | 0.0335 | 0.035 | 0.033 | 0 |
| 26 Abr 2024 | 0.034 | -0.0075 | -18.07% | 0.04 | 0.0405 | 0.0335 | 100,000 |
| 25 Abr 2024 | 0.0415 | 0.0035 | 9.21% | 0.0375 | 0.0435 | 0.037 | 60,000 |
| 24 Abr 2024 | 0.038 | -0.0025 | -6.17% | 0.0385 | 0.0405 | 0.037 | 0 |
| 23 Abr 2024 | 0.0405 | -0.0015 | -3.57% | 0.041 | 0.042 | 0.04 | 0 |
| 22 Abr 2024 | 0.042 | 0.002 | 5.00% | 0.04 | 0.0425 | 0.0355 | 15,000 |
| 19 Abr 2024 | 0.04 | -0.002 | -4.76% | 0.045 | 0.045 | 0.0395 | 5,000 |
| 18 Abr 2024 | 0.042 | -0.007 | -14.29% | 0.048 | 0.0495 | 0.042 | 10,000 |
| 17 Abr 2024 | 0.049 | 0.003 | 6.52% | 0.047 | 0.0495 | 0.0435 | 0 |
| 16 Abr 2024 | 0.046 | 0.0045 | 10.84% | 0.044 | 0.0465 | 0.0435 | 145,000 |
| 15 Abr 2024 | 0.0415 | -0.012 | -22.43% | 0.0555 | 0.06 | 0.0325 | 515,000 |
| 12 Abr 2024 | 0.0535 | -0.0015 | -2.73% | 0.0525 | 0.0545 | 0.0505 | 0 |
| 11 Abr 2024 | 0.055 | 0.001 | 1.85% | 0.054 | 0.057 | 0.052 | 25,000 |
| 10 Abr 2024 | 0.054 | 0.00 | 0.00% | 0.0535 | 0.058 | 0.053 | 0 |
| 09 Abr 2024 | 0.054 | 0.0035 | 6.93% | 0.0505 | 0.055 | 0.0495 | 0 |
| 08 Abr 2024 | 0.0505 | -0.005 | -9.01% | 0.055 | 0.0555 | 0.05 | 0 |
| 05 Abr 2024 | 0.0555 | 0.00 | 0.00% | 0.059 | 0.0595 | 0.0555 | 20,000 |
| 04 Abr 2024 | 0.0555 | -0.001 | -1.77% | 0.057 | 0.0585 | 0.055 | 0 |
| 03 Abr 2024 | 0.0565 | -0.001 | -1.74% | 0.0585 | 0.0605 | 0.0565 | 10,000 |
| 02 Abr 2024 | 0.0575 | 0.003 | 5.50% | 0.0545 | 0.0595 | 0.0535 | 30,000 |
| 28 Mar 2024 | 0.0545 | 0.0015 | 2.83% | 0.054 | 0.0565 | 0.0535 | 0 |
| 27 Mar 2024 | 0.053 | 0.006 | 12.77% | 0.047 | 0.0535 | 0.047 | 32,000 |
| 26 Mar 2024 | 0.047 | -0.0005 | -1.05% | 0.047 | 0.049 | 0.047 | 0 |
| 25 Mar 2024 | 0.0475 | -0.002 | -4.04% | 0.0495 | 0.05 | 0.047 | 28,000 |
| 22 Mar 2024 | 0.0495 | -0.0015 | -2.94% | 0.0515 | 0.0535 | 0.0495 | 0 |
| 21 Mar 2024 | 0.051 | 0.0025 | 5.15% | 0.0445 | 0.054 | 0.042 | 105,000 |
| 20 Mar 2024 | 0.0485 | -0.005 | -9.35% | 0.054 | 0.0545 | 0.046 | 0 |
| 19 Mar 2024 | 0.0535 | -0.0045 | -7.76% | 0.0565 | 0.059 | 0.053 | 0 |
| 18 Mar 2024 | 0.058 | -0.0015 | -2.52% | 0.06 | 0.06 | 0.055 | 0 |
| 15 Mar 2024 | 0.0595 | 0.002 | 3.48% | 0.058 | 0.0615 | 0.0565 | 0 |
| 14 Mar 2024 | 0.0575 | -0.0035 | -5.74% | 0.061 | 0.061 | 0.056 | 0 |
| 13 Mar 2024 | 0.061 | -0.0045 | -6.87% | 0.0635 | 0.0675 | 0.0605 | 24,000 |
| 12 Mar 2024 | 0.0655 | -0.0075 | -10.27% | 0.0705 | 0.0715 | 0.065 | 0 |
| 11 Mar 2024 | 0.073 | 0.0065 | 9.77% | 0.066 | 0.074 | 0.0635 | 36,000 |
| 08 Mar 2024 | 0.0665 | 0.0025 | 3.91% | 0.0645 | 0.067 | 0.063 | 0 |
| 07 Mar 2024 | 0.064 | -0.002 | -3.03% | 0.065 | 0.068 | 0.0635 | 154,650 |
| 06 Mar 2024 | 0.066 | -0.0045 | -6.38% | 0.0685 | 0.0705 | 0.0655 | 3,000 |
| 05 Mar 2024 | 0.0705 | -0.0005 | -0.70% | 0.0725 | 0.0735 | 0.069 | 0 |
| 04 Mar 2024 | 0.071 | -0.0015 | -2.07% | 0.0705 | 0.072 | 0.0665 | 0 |
| 01 Mar 2024 | 0.0725 | 0.0015 | 2.11% | 0.0695 | 0.0795 | 0.0645 | 75,000 |
| 29 Feb 2024 | 0.071 | -0.0145 | -16.96% | 0.085 | 0.085 | 0.0675 | 432,200 |
| 28 Feb 2024 | 0.0855 | -0.0005 | -0.58% | 0.0865 | 0.0925 | 0.0845 | 0 |
| 27 Feb 2024 | 0.086 | -0.002 | -2.27% | 0.086 | 0.0945 | 0.0825 | 29,200 |
| 26 Feb 2024 | 0.088 | 0.0075 | 9.32% | 0.0775 | 0.088 | 0.0775 | 0 |
| 23 Feb 2024 | 0.0805 | -0.005 | -5.85% | 0.0845 | 0.087 | 0.0785 | 0 |
| 22 Feb 2024 | 0.0855 | -0.0065 | -7.07% | 0.0885 | 0.09 | 0.085 | 0 |
| 21 Feb 2024 | 0.092 | -0.006 | -6.12% | 0.0965 | 0.097 | 0.088 | 0 |
| 20 Feb 2024 | 0.098 | -0.0035 | -3.45% | 0.0965 | 0.101 | 0.0955 | 0 |
| 19 Feb 2024 | 0.1015 | 0.0075 | 7.98% | 0.0935 | 0.104 | 0.0935 | 0 |
