Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BIOFIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.001119 | -0.00000700 | -0.62% | 0.001126 | 0.001126 | 0.001119 | 9.00 |
| 03 Jun 2024 | 0.001126 | 0.00 | 0.00% | 0.001126 | 0.001126 | 0.001126 | 0.00 |
| 02 Jun 2024 | 0.001126 | 0.00000800 | 0.72% | 0.001118 | 0.001126 | 0.001118 | 43.00 |
| 01 Jun 2024 | 0.001118 | -0.00000500 | -0.45% | 0.001123 | 0.001123 | 0.001117 | 19.00 |
| 31 May 2024 | 0.001123 | 0.00 | 0.00% | 0.001123 | 0.001123 | 0.001121 | 8.00 |
| 30 May 2024 | 0.001123 | 0.00000200 | 0.18% | 0.001121 | 0.001123 | 0.001121 | 8.00 |
| 29 May 2024 | 0.001121 | -0.00000900 | -0.80% | 0.00113 | 0.00113 | 0.001121 | 28.00 |
| 28 May 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00113 | 20.00 |
| 27 May 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00113 | 147.00 |
| 26 May 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00113 | 0.00 |
| 25 May 2024 | 0.00113 | -0.00000500 | -0.44% | 0.001135 | 0.001135 | 0.00113 | 1,702.00 |
| 24 May 2024 | 0.001135 | -0.00000500 | -0.44% | 0.00114 | 0.00114 | 0.001135 | 18.00 |
| 23 May 2024 | 0.00114 | 0.00 | 0.00% | 0.00114 | 0.00114 | 0.00114 | 0.00 |
| 22 May 2024 | 0.00114 | 0.00000200 | 0.18% | 0.001138 | 0.00114 | 0.001138 | 9.00 |
| 21 May 2024 | 0.001138 | 0.00000800 | 0.71% | 0.00113 | 0.001143 | 0.00113 | 18.00 |
| 20 May 2024 | 0.00113 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 19 May 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.001153 | 0.00113 | 74.00 |
| 18 May 2024 | 0.00113 | 0.000033 | 3.01% | 0.001097 | 0.00113 | 0.001097 | 73.00 |
| 17 May 2024 | 0.001097 | 0.00000200 | 0.18% | 0.001095 | 0.001097 | 0.001095 | 4.00 |
| 16 May 2024 | 0.001095 | -0.00000100 | -0.09% | 0.001096 | 0.001096 | 0.001095 | 8.00 |
| 15 May 2024 | 0.001096 | -0.000311 | -22.10% | 0.001407 | 0.00147 | 0.001 | 2,783.00 |
| 14 May 2024 | 0.001407 | 0.000026 | 1.88% | 0.001381 | 0.001407 | 0.00138 | 19.00 |
| 13 May 2024 | 0.001381 | -0.000026 | -1.85% | 0.001402 | 0.001402 | 0.00138 | 19.00 |
| 12 May 2024 | 0.001407 | 0.00 | 0.00% | 0.001407 | 0.001407 | 0.001407 | 16.00 |
| 11 May 2024 | 0.001407 | 0.00 | 0.00% | 0.001407 | 0.001407 | 0.001407 | 0.00 |
| 10 May 2024 | 0.001407 | 0.00 | 0.00% | 0.001407 | 0.001407 | 0.001407 | 92.00 |
| 09 May 2024 | 0.001407 | -0.00000800 | -0.57% | 0.001415 | 0.001415 | 0.001407 | 191.00 |
| 08 May 2024 | 0.001415 | -0.000055 | -3.74% | 0.00147 | 0.00147 | 0.001415 | 79.00 |
| 07 May 2024 | 0.00147 | 0.00 | 0.00% | 0.00147 | 0.00147 | 0.00147 | 0.00 |
| 06 May 2024 | 0.00147 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 05 May 2024 | 0.00147 | 0.00 | 0.00% | 0.00147 | 0.00147 | 0.00147 | 0.00 |
| 04 May 2024 | 0.00147 | 0.00 | 0.00% | 0.00147 | 0.001471 | 0.00147 | 124.00 |
| 03 May 2024 | 0.00147 | -0.000037 | -2.46% | 0.001507 | 0.001518 | 0.00147 | 50.00 |
| 02 May 2024 | 0.001507 | 0.00000700 | 0.47% | 0.0015 | 0.001507 | 0.0015 | 3.00 |
| 01 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 3,283.00 |
| 30 Abr 2024 | 0.0015 | -0.000062 | -3.97% | 0.001562 | 0.001562 | 0.0015 | 678.00 |
| 29 Abr 2024 | 0.001562 | 0.00 | 0.00% | 0.000569 | 0.001562 | 0.000569 | 0.00 |
| 28 Abr 2024 | 0.001562 | -0.00000800 | -0.51% | 0.00157 | 0.00157 | 0.001562 | 1.00 |
| 27 Abr 2024 | 0.00157 | 0.00 | 0.00% | 0.00157 | 0.00157 | 0.00157 | 420.00 |
| 26 Abr 2024 | 0.00157 | 0.00 | 0.00% | 0.00157 | 0.00157 | 0.00157 | 0.00 |
| 25 Abr 2024 | 0.00157 | -0.00023 | -12.78% | 0.001576 | 0.001576 | 0.001562 | 365.00 |
| 24 Abr 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.001575 | 170.00 |
| 23 Abr 2024 | 0.0018 | 0.000283 | 18.66% | 0.001517 | 0.0018 | 0.001517 | 13,656.00 |
| 22 Abr 2024 | 0.001517 | -0.000013 | -0.85% | 0.001526 | 0.001526 | 0.001515 | 16.00 |
| 21 Abr 2024 | 0.00153 | 0.00002 | 1.32% | 0.00151 | 0.00153 | 0.00151 | 16.00 |
| 20 Abr 2024 | 0.00151 | 0.00011 | 7.86% | 0.0014 | 0.00151 | 0.0014 | 77.00 |
| 19 Abr 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 9,690.00 |
| 18 Abr 2024 | 0.0014 | -0.00002 | -1.41% | 0.00142 | 0.00142 | 0.0014 | 93.00 |
| 17 Abr 2024 | 0.00142 | 0.00 | 0.00% | 0.00142 | 0.00142 | 0.00142 | 800.00 |
| 16 Abr 2024 | 0.00142 | -0.00003 | -2.07% | 0.00145 | 0.00145 | 0.00142 | 175.00 |
| 15 Abr 2024 | 0.00145 | -0.00005 | -3.33% | 0.001498 | 0.001498 | 0.00145 | 111.00 |
| 14 Abr 2024 | 0.0015 | -0.00005 | -3.23% | 0.00155 | 0.00155 | 0.0015 | 805.00 |
| 13 Abr 2024 | 0.00155 | -0.000049 | -3.06% | 0.001599 | 0.001599 | 0.001548 | 601.00 |
| 12 Abr 2024 | 0.001599 | -0.00009 | -5.33% | 0.001691 | 0.001691 | 0.001597 | 152.00 |
| 11 Abr 2024 | 0.001689 | -0.00000700 | -0.41% | 0.001696 | 0.001696 | 0.001689 | 4.00 |
| 10 Abr 2024 | 0.001696 | -0.000059 | -3.36% | 0.001755 | 0.001755 | 0.001696 | 194.00 |
| 09 Abr 2024 | 0.001755 | 0.00000900 | 0.52% | 0.001748 | 0.001755 | 0.001748 | 4.00 |
| 08 Abr 2024 | 0.001746 | 0.00000400 | 0.23% | 0.001748 | 0.001748 | 0.001746 | 4.00 |
| 07 Abr 2024 | 0.001742 | 0.00000100 | 0.06% | 0.001741 | 0.001742 | 0.001739 | 9.00 |
| 06 Abr 2024 | 0.001741 | 0.000026 | 1.52% | 0.001715 | 0.001741 | 0.001715 | 19.00 |
| 05 Abr 2024 | 0.001715 | 0.000026 | 1.54% | 0.001689 | 0.001715 | 0.001689 | 19.00 |
| 04 Abr 2024 | 0.001689 | -0.00000700 | -0.41% | 0.001696 | 0.001696 | 0.001688 | 615.00 |
| 03 Abr 2024 | 0.001696 | -0.000104 | -5.78% | 0.0018 | 0.0018 | 0.001696 | 142.00 |
| 02 Abr 2024 | 0.0018 | -0.000206 | -10.27% | 0.002006 | 0.002014 | 0.0018 | 797.00 |
| 01 Abr 2024 | 0.002006 | 0.00000700 | 0.35% | 0.002007 | 0.002007 | 0.002004 | 16.00 |
| 31 Mar 2024 | 0.001999 | 0.000017 | 0.86% | 0.001982 | 0.002 | 0.001982 | 75.00 |
| 30 Mar 2024 | 0.001982 | -0.000424 | -17.62% | 0.002406 | 0.002406 | 0.001981 | 23,876.00 |
| 29 Mar 2024 | 0.002406 | 0.000456 | 23.38% | 0.00195 | 0.004998 | 0.0019 | 5,515.00 |
| 28 Mar 2024 | 0.00195 | -0.000604 | -23.65% | 0.002554 | 0.002554 | 0.001918 | 497.00 |
| 27 Mar 2024 | 0.002554 | -0.000074 | -2.82% | 0.002628 | 0.002628 | 0.0019 | 290.00 |
| 26 Mar 2024 | 0.002628 | -0.000077 | -2.85% | 0.002705 | 0.002705 | 0.002533 | 184.00 |
| 25 Mar 2024 | 0.002705 | -0.000045 | -1.64% | 0.002761 | 0.002822 | 0.002705 | 153.00 |
| 24 Mar 2024 | 0.00275 | -0.000023 | -0.83% | 0.002773 | 0.002773 | 0.00274 | 54.00 |
| 23 Mar 2024 | 0.002773 | -0.000227 | -7.57% | 0.003 | 0.003 | 0.002721 | 55.00 |
| 22 Mar 2024 | 0.003 | 0.000298 | 11.03% | 0.002702 | 0.003 | 0.00269 | 10,412.00 |
| 21 Mar 2024 | 0.002702 | 0.00000200 | 0.07% | 0.0027 | 0.002702 | 0.002682 | 71.00 |
| 20 Mar 2024 | 0.0027 | 0.0002 | 8.00% | 0.0025 | 0.0034 | 0.002264 | 61,603.00 |
| 19 Mar 2024 | 0.0025 | 0.000219 | 9.60% | 0.002281 | 0.0025 | 0.002228 | 8,766.00 |
| 18 Mar 2024 | 0.002281 | -0.000613 | -21.18% | 0.0025 | 0.0025 | 0.0021 | 2,435.00 |
| 17 Mar 2024 | 0.002894 | 0.000401 | 16.09% | 0.002493 | 0.002894 | 0.002493 | 1,861.00 |
| 16 Mar 2024 | 0.002493 | -0.001137 | -31.32% | 0.00363 | 0.00363 | 0.002159 | 6,389.00 |
| 15 Mar 2024 | 0.00363 | 0.00045 | 14.15% | 0.00317 | 0.0038 | 0.002992 | 2,718.00 |
| 14 Mar 2024 | 0.00318 | 0.000022 | 0.70% | 0.003181 | 0.003232 | 0.003155 | 155.00 |
| 13 Mar 2024 | 0.003158 | 0.000046 | 1.48% | 0.003112 | 0.003158 | 0.003112 | 120.00 |
| 12 Mar 2024 | 0.003112 | -0.000083 | -2.60% | 0.003195 | 0.003218 | 0.0031 | 562.00 |
| 11 Mar 2024 | 0.003195 | 0.000439 | 15.93% | 0.002736 | 0.003195 | 0.002733 | 437.00 |
| 10 Mar 2024 | 0.002756 | -0.000478 | -14.78% | 0.003234 | 0.003627 | 0.0027 | 1,298.00 |
| 09 Mar 2024 | 0.003234 | 0.001234 | 61.70% | 0.002 | 0.008402 | 0.002 | 1,121.00 |
| 08 Mar 2024 | 0.002 | 0.000897 | 81.32% | 0.001103 | 0.00241 | 0.001103 | 77,971.00 |
| 07 Mar 2024 | 0.001103 | 0.000196 | 21.61% | 0.000907 | 0.00119 | 0.000907 | 953.00 |
