ANMLUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.000296 | -0.000011 | -3.58% | 0.000313 | 0.000313 | 0.000293 | 82,284,419.00 |
22 May 2024 | 0.000307 | 0.00000900 | 3.02% | 0.000299 | 0.000322 | 0.000299 | 71,468,492.00 |
21 May 2024 | 0.000298 | -0.00000100 | -0.33% | 0.0003 | 0.000316 | 0.000294 | 77,478,479.00 |
20 May 2024 | 0.000299 | 0.00002 | 7.17% | 0.000282 | 0.000301 | 0.000278 | 76,175,982.00 |
19 May 2024 | 0.000279 | -0.00000100 | -0.36% | 0.000285 | 0.000286 | 0.000277 | 75,321,982.00 |
18 May 2024 | 0.00028 | -0.000015 | -5.08% | 0.000297 | 0.000302 | 0.000274 | 87,661,743.00 |
17 May 2024 | 0.000295 | -0.00000800 | -2.64% | 0.000306 | 0.000317 | 0.000291 | 80,831,754.00 |
16 May 2024 | 0.000303 | -0.00000600 | -1.94% | 0.0003 | 0.00033 | 0.0003 | 86,559,784.00 |
15 May 2024 | 0.000309 | -0.000034 | -9.91% | 0.000345 | 0.000345 | 0.000298 | 84,572,608.00 |
14 May 2024 | 0.000343 | 0.000043 | 14.33% | 0.000299 | 0.000407 | 0.000297 | 127,649,356.00 |
13 May 2024 | 0.0003 | -0.00001 | -3.23% | 0.000311 | 0.000311 | 0.00028 | 62,653,011.00 |
12 May 2024 | 0.00031 | -0.000014 | -4.32% | 0.00032 | 0.000324 | 0.000303 | 73,791,316.00 |
11 May 2024 | 0.000324 | 0.00000300 | 0.93% | 0.000325 | 0.000331 | 0.000319 | 65,696,118.00 |
10 May 2024 | 0.000321 | -0.000014 | -4.18% | 0.000334 | 0.000341 | 0.000317 | 78,501,631.00 |
09 May 2024 | 0.000335 | -0.000023 | -6.42% | 0.000358 | 0.000359 | 0.000329 | 95,067,906.00 |
08 May 2024 | 0.000358 | -0.00000600 | -1.65% | 0.000366 | 0.000376 | 0.00035 | 65,057,892.00 |
07 May 2024 | 0.000364 | -0.00002 | -5.21% | 0.00038 | 0.000386 | 0.000364 | 64,235,733.00 |
06 May 2024 | 0.000384 | -0.000017 | -4.24% | 0.000396 | 0.000416 | 0.000374 | 62,818,443.00 |
05 May 2024 | 0.000401 | 0.00000300 | 0.75% | 0.000401 | 0.000414 | 0.000393 | 60,748,896.00 |
04 May 2024 | 0.000398 | 0.00 | 0.00% | 0.000397 | 0.000406 | 0.000388 | 55,249,660.00 |
03 May 2024 | 0.000398 | -0.00000400 | -1.00% | 0.0004 | 0.000409 | 0.000391 | 64,745,054.00 |
02 May 2024 | 0.000402 | 0.000019 | 4.96% | 0.000395 | 0.000415 | 0.000376 | 64,812,373.00 |
01 May 2024 | 0.000383 | 0.000012 | 3.23% | 0.000375 | 0.000428 | 0.000335 | 77,723,036.00 |
30 Abr 2024 | 0.000371 | -0.000025 | -6.31% | 0.000397 | 0.000415 | 0.000365 | 73,777,660.00 |
29 Abr 2024 | 0.000396 | 0.000017 | 4.49% | 0.000397 | 0.0004 | 0.000372 | 81,266,537.00 |
28 Abr 2024 | 0.000379 | -0.00002 | -5.01% | 0.000395 | 0.000423 | 0.000378 | 73,833,985.00 |
27 Abr 2024 | 0.000399 | 0.00001 | 2.57% | 0.000388 | 0.000442 | 0.000377 | 147,749,294.00 |
26 Abr 2024 | 0.000389 | 0.00007 | 21.94% | 0.000319 | 0.000594 | 0.000314 | 141,007,710.00 |
25 Abr 2024 | 0.000319 | 0.000012 | 3.91% | 0.000308 | 0.000323 | 0.000302 | 79,755,602.00 |
24 Abr 2024 | 0.000307 | -0.00000400 | -1.29% | 0.00031 | 0.000319 | 0.000305 | 76,655,800.00 |
23 Abr 2024 | 0.000311 | -0.00000700 | -2.20% | 0.000319 | 0.000326 | 0.000309 | 94,311,843.00 |
22 Abr 2024 | 0.000318 | 0.000013 | 4.26% | 0.000301 | 0.000329 | 0.000299 | 173,901,999.00 |
21 Abr 2024 | 0.000305 | 0.000022 | 7.77% | 0.000283 | 0.000309 | 0.00028 | 86,193,602.00 |
20 Abr 2024 | 0.000283 | -0.00000400 | -1.39% | 0.000289 | 0.000297 | 0.000277 | 85,161,266.00 |
19 Abr 2024 | 0.000287 | 0.00000200 | 0.70% | 0.000285 | 0.0003 | 0.000277 | 94,604,113.00 |
18 Abr 2024 | 0.000285 | 0.00000200 | 0.71% | 0.000283 | 0.000286 | 0.000272 | 84,900,303.00 |
17 Abr 2024 | 0.000283 | 0.00000500 | 1.80% | 0.000278 | 0.000285 | 0.000274 | 99,819,572.00 |
16 Abr 2024 | 0.000278 | -0.00000600 | -2.11% | 0.000286 | 0.000286 | 0.000274 | 88,791,240.00 |
15 Abr 2024 | 0.000284 | -0.000012 | -4.05% | 0.000296 | 0.00031 | 0.000281 | 174,853,819.00 |
14 Abr 2024 | 0.000296 | 0.000025 | 9.23% | 0.00028 | 0.000304 | 0.000275 | 100,335,878.00 |
13 Abr 2024 | 0.000271 | -0.000065 | -19.35% | 0.000334 | 0.000341 | 0.000263 | 139,044,069.00 |
12 Abr 2024 | 0.000336 | -0.000028 | -7.69% | 0.000361 | 0.000367 | 0.000329 | 95,947,757.00 |
11 Abr 2024 | 0.000364 | -0.00000700 | -1.89% | 0.000374 | 0.000382 | 0.000358 | 78,336,821.00 |
10 Abr 2024 | 0.000371 | 0.00000100 | 0.27% | 0.00037 | 0.00038 | 0.000364 | 112,305,753.00 |
09 Abr 2024 | 0.00037 | -0.000014 | -3.65% | 0.000384 | 0.000388 | 0.000365 | 64,155,389.00 |
08 Abr 2024 | 0.000384 | 0.000024 | 6.67% | 0.00036 | 0.000426 | 0.00036 | 167,965,490.00 |
07 Abr 2024 | 0.00036 | -0.00000400 | -1.10% | 0.000371 | 0.000372 | 0.000352 | 74,648,694.00 |
06 Abr 2024 | 0.000364 | -0.00001 | -2.67% | 0.000371 | 0.00039 | 0.000362 | 85,195,661.00 |
05 Abr 2024 | 0.000374 | -0.000028 | -6.97% | 0.000401 | 0.000411 | 0.00037 | 85,764,137.00 |
04 Abr 2024 | 0.000402 | -0.00000600 | -1.47% | 0.000414 | 0.000421 | 0.000398 | 82,321,834.00 |
03 Abr 2024 | 0.000408 | 0.000011 | 2.77% | 0.000405 | 0.000428 | 0.000381 | 103,007,905.00 |
02 Abr 2024 | 0.000397 | -0.000026 | -6.15% | 0.000429 | 0.000429 | 0.000384 | 78,082,761.00 |
01 Abr 2024 | 0.000423 | -0.00007 | -14.20% | 0.000489 | 0.000498 | 0.000412 | 164,040,026.00 |
31 Mar 2024 | 0.000493 | 0.00000500 | 1.02% | 0.000492 | 0.000532 | 0.000475 | 99,849,276.00 |
30 Mar 2024 | 0.000488 | 0.000083 | 20.49% | 0.000405 | 0.000588 | 0.000402 | 126,672,417.00 |
29 Mar 2024 | 0.000405 | 0.000012 | 3.05% | 0.000391 | 0.000413 | 0.000367 | 99,171,630.00 |
28 Mar 2024 | 0.000393 | 0.000013 | 3.42% | 0.00038 | 0.000415 | 0.000374 | 91,244,548.00 |
27 Mar 2024 | 0.00038 | 0.000015 | 4.11% | 0.000364 | 0.000396 | 0.000349 | 93,181,799.00 |
26 Mar 2024 | 0.000365 | -0.000022 | -5.68% | 0.000389 | 0.000397 | 0.000357 | 111,254,840.00 |
25 Mar 2024 | 0.000387 | -0.00000600 | -1.53% | 0.000393 | 0.000418 | 0.000362 | 210,532,505.00 |
24 Mar 2024 | 0.000393 | 0.00000500 | 1.29% | 0.000387 | 0.000398 | 0.000373 | 85,725,415.00 |
23 Mar 2024 | 0.000388 | 0.00000700 | 1.84% | 0.000382 | 0.0004 | 0.000376 | 104,305,337.00 |
22 Mar 2024 | 0.000381 | -0.000032 | -7.75% | 0.000414 | 0.000421 | 0.000374 | 169,106,623.00 |
21 Mar 2024 | 0.000413 | -0.00000200 | -0.48% | 0.000415 | 0.000431 | 0.000409 | 109,754,875.00 |
20 Mar 2024 | 0.000415 | 0.000033 | 8.64% | 0.000387 | 0.00042 | 0.000372 | 153,281,616.00 |
19 Mar 2024 | 0.000382 | -0.000033 | -7.95% | 0.000416 | 0.000423 | 0.000369 | 159,923,532.00 |
18 Mar 2024 | 0.000415 | -0.000064 | -13.36% | 0.000477 | 0.000482 | 0.000405 | 233,991,257.00 |
17 Mar 2024 | 0.000479 | 0.00000400 | 0.84% | 0.000474 | 0.000488 | 0.000457 | 101,243,012.00 |
16 Mar 2024 | 0.000475 | -0.000042 | -8.12% | 0.000524 | 0.000544 | 0.000467 | 130,603,637.00 |
15 Mar 2024 | 0.000517 | -0.000032 | -5.83% | 0.000551 | 0.000556 | 0.0005 | 227,781,258.00 |
14 Mar 2024 | 0.000549 | -0.000039 | -6.63% | 0.000596 | 0.000609 | 0.000544 | 100,573,150.00 |
13 Mar 2024 | 0.000588 | 0.000065 | 12.43% | 0.000519 | 0.000611 | 0.00051 | 94,971,746.00 |
12 Mar 2024 | 0.000523 | -0.00007 | -11.80% | 0.000581 | 0.000581 | 0.000502 | 117,934,233.00 |
11 Mar 2024 | 0.000593 | -0.000018 | -2.95% | 0.000607 | 0.000619 | 0.00058 | 182,854,641.00 |
10 Mar 2024 | 0.000611 | 0.000097 | 18.87% | 0.00051 | 0.000777 | 0.000504 | 133,870,563.00 |
09 Mar 2024 | 0.000514 | -0.00000400 | -0.77% | 0.000518 | 0.00056 | 0.000504 | 65,339,869.00 |
08 Mar 2024 | 0.000518 | 0.00000700 | 1.37% | 0.00051 | 0.000562 | 0.000497 | 92,655,362.00 |
07 Mar 2024 | 0.000511 | 0.000078 | 18.01% | 0.000441 | 0.00054 | 0.000431 | 110,120,934.00 |
06 Mar 2024 | 0.000433 | 0.00000500 | 1.17% | 0.000425 | 0.000448 | 0.000413 | 81,949,003.00 |
05 Mar 2024 | 0.000428 | -0.000043 | -9.13% | 0.000478 | 0.000493 | 0.000415 | 95,692,475.00 |
04 Mar 2024 | 0.000471 | 0.000058 | 14.04% | 0.00041 | 0.000505 | 0.000408 | 187,933,849.00 |
03 Mar 2024 | 0.000413 | -0.000029 | -6.56% | 0.000443 | 0.000484 | 0.000397 | 114,649,450.00 |
02 Mar 2024 | 0.000442 | 0.000033 | 8.07% | 0.000413 | 0.000445 | 0.000404 | 113,601,416.00 |
01 Mar 2024 | 0.000409 | -0.00000100 | -0.24% | 0.000404 | 0.000435 | 0.000404 | 119,210,086.00 |
29 Feb 2024 | 0.00041 | -0.000016 | -3.76% | 0.000426 | 0.000439 | 0.000395 | 121,143,095.00 |
28 Feb 2024 | 0.000426 | 0.000011 | 2.65% | 0.000416 | 0.000437 | 0.000408 | 107,111,376.00 |
27 Feb 2024 | 0.000415 | -0.00001 | -2.35% | 0.000419 | 0.00043 | 0.0004 | 127,549,817.00 |
26 Feb 2024 | 0.000425 | 0.000037 | 9.54% | 0.000386 | 0.00044 | 0.000378 | 175,973,736.00 |
25 Feb 2024 | 0.000388 | -0.000031 | -7.40% | 0.000416 | 0.000465 | 0.000381 | 107,804,428.00 |
24 Feb 2024 | 0.000419 | -0.000029 | -6.47% | 0.000451 | 0.000454 | 0.000413 | 88,144,589.00 |