Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ENGEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00962 | -0.004648 | -32.58% | 0.014307 | 0.016807 | 0.006845 | 7,557,586.00 |
| 23 Abr 2024 | 0.014268 | 0.000457 | 3.31% | 0.013794 | 0.016912 | 0.00743 | 9,194,335.00 |
| 22 Abr 2024 | 0.013812 | 0.005258 | 61.48% | 0.006281 | 0.016941 | 0.004005 | 14,945,062.00 |
| 21 Abr 2024 | 0.008553 | 0.00000900 | 0.11% | 0.008523 | 0.016531 | 0.006657 | 8,592,533.00 |
| 20 Abr 2024 | 0.008544 | 0.001323 | 18.32% | 0.01017 | 0.016484 | 0.006704 | 9,322,607.00 |
| 19 Abr 2024 | 0.007221 | -0.007703 | -51.62% | 0.014882 | 0.016329 | 0.007193 | 11,654,308.00 |
| 18 Abr 2024 | 0.014924 | 0.002838 | 23.48% | 0.012098 | 0.0162 | 0.006298 | 10,309,430.00 |
| 17 Abr 2024 | 0.012086 | 0.000685 | 6.01% | 0.011422 | 0.015987 | 0.006434 | 12,844,133.00 |
| 16 Abr 2024 | 0.011401 | 0.000654 | 6.09% | 0.010756 | 0.016252 | 0.007682 | 12,129,356.00 |
| 15 Abr 2024 | 0.010747 | -0.002835 | -20.87% | 0.006281 | 0.01633 | 0.006194 | 13,018,111.00 |
| 14 Abr 2024 | 0.013581 | 0.001249 | 10.12% | 0.012162 | 0.016967 | 0.006692 | 12,086,673.00 |
| 13 Abr 2024 | 0.012332 | -0.004122 | -25.05% | 0.016473 | 0.017335 | 0.006868 | 11,268,531.00 |
| 12 Abr 2024 | 0.016454 | -0.001181 | -6.70% | 0.017652 | 0.017706 | 0.006814 | 9,820,494.00 |
| 11 Abr 2024 | 0.017635 | 0.006473 | 57.98% | 0.011142 | 0.017685 | 0.007145 | 10,941,843.00 |
| 10 Abr 2024 | 0.011163 | -0.004145 | -27.08% | 0.015294 | 0.017205 | 0.007591 | 10,607,553.00 |
| 09 Abr 2024 | 0.015308 | 0.0074 | 93.59% | 0.00791 | 0.017558 | 0.006968 | 10,416,847.00 |
| 08 Abr 2024 | 0.007907 | -0.001709 | -17.77% | 0.006281 | 1.25 | 0.006194 | 15,223,971.00 |
| 07 Abr 2024 | 0.009616 | -0.007583 | -44.09% | 0.017171 | 0.017349 | 0.007026 | 12,752,767.00 |
| 06 Abr 2024 | 0.0172 | -0.000377 | -2.14% | 0.017515 | 0.017591 | 0.006878 | 11,744,642.00 |
| 05 Abr 2024 | 0.017577 | 0.00494 | 39.09% | 0.012651 | 0.018274 | 0.006794 | 11,637,875.00 |
| 04 Abr 2024 | 0.012637 | 0.004694 | 59.09% | 0.007914 | 0.017198 | 0.006871 | 12,355,955.00 |
| 03 Abr 2024 | 0.007944 | -0.003622 | -31.32% | 0.011577 | 0.017642 | 0.006688 | 8,368,497.00 |
| 02 Abr 2024 | 0.011565 | -0.004038 | -25.88% | 0.008436 | 0.017837 | 0.006661 | 10,852,364.00 |
| 01 Abr 2024 | 0.015604 | 0.005033 | 47.61% | 0.006281 | 0.018867 | 0.006194 | 12,358,500.00 |
| 31 Mar 2024 | 0.010571 | -0.004937 | -31.84% | 0.009046 | 0.018941 | 0.007159 | 7,402,689.00 |
| 30 Mar 2024 | 0.015508 | 0.00449 | 40.76% | 0.011041 | 0.018825 | 0.007126 | 8,208,201.00 |
| 29 Mar 2024 | 0.011017 | 0.003811 | 52.88% | 0.007216 | 0.018854 | 0.007208 | 9,137,311.00 |
| 28 Mar 2024 | 0.007206 | -0.007491 | -50.97% | 0.023758 | 0.02391 | 0.007206 | 6,530,324.00 |
| 27 Mar 2024 | 0.014697 | 0.001779 | 13.77% | 0.012903 | 0.023722 | 0.00699 | 8,389,083.00 |
| 26 Mar 2024 | 0.012919 | 0.001985 | 18.15% | 0.010935 | 0.02463 | 0.007096 | 10,258,866.00 |
| 25 Mar 2024 | 0.010934 | -0.007116 | -39.42% | 0.006281 | 0.024878 | 0.006194 | 13,787,713.00 |
| 24 Mar 2024 | 0.01805 | 0.007928 | 78.32% | 0.010098 | 0.023119 | 0.00772 | 5,910,494.00 |
| 23 Mar 2024 | 0.010122 | -0.008111 | -44.49% | 0.018291 | 0.023485 | 0.007052 | 8,734,048.00 |
| 22 Mar 2024 | 0.018233 | -0.005282 | -22.46% | 0.017558 | 0.023199 | 0.007315 | 9,928,819.00 |
| 21 Mar 2024 | 0.023515 | 0.010471 | 80.28% | 0.013024 | 0.023524 | 0.006697 | 9,513,825.00 |
| 20 Mar 2024 | 0.013044 | 0.000461 | 3.67% | 0.01256 | 0.023529 | 0.007602 | 10,575,101.00 |
| 19 Mar 2024 | 0.012583 | -0.005484 | -30.35% | 0.018075 | 0.024103 | 0.006905 | 4,142,179.00 |
| 18 Mar 2024 | 0.018066 | -0.005175 | -22.27% | 0.006281 | 1.22 | 0.006194 | 11,190,044.00 |
| 17 Mar 2024 | 0.023242 | 0.013614 | 141.41% | 0.00959 | 0.023965 | 0.006917 | 10,142,761.00 |
| 16 Mar 2024 | 0.009628 | -0.006381 | -39.86% | 0.015994 | 0.024827 | 0.007296 | 8,179,968.00 |
| 15 Mar 2024 | 0.016008 | -0.007702 | -32.48% | 0.006281 | 1.23 | 0.006194 | 13,555,956.00 |
| 14 Mar 2024 | 0.02371 | 0.007024 | 42.09% | 0.016671 | 0.02415 | 0.007227 | 8,919,826.00 |
| 13 Mar 2024 | 0.016686 | 0.002947 | 21.45% | 0.013765 | 0.025366 | 0.007837 | 8,638,878.00 |
| 12 Mar 2024 | 0.013739 | -0.002634 | -16.09% | 0.016364 | 0.025685 | 0.007796 | 8,057,696.00 |
| 11 Mar 2024 | 0.016373 | -0.002562 | -13.53% | 0.006281 | 1.26 | 0.006194 | 15,357,252.00 |
| 10 Mar 2024 | 0.018935 | -0.002341 | -11.00% | 0.021276 | 0.024636 | 0.00758 | 6,944,590.00 |
| 09 Mar 2024 | 0.021276 | -0.003051 | -12.54% | 0.024374 | 0.024386 | 0.007469 | 11,318,567.00 |
| 08 Mar 2024 | 0.024327 | 0.005967 | 32.50% | 0.015293 | 0.024457 | 0.008568 | 8,031,071.00 |
| 07 Mar 2024 | 0.01836 | -0.003486 | -15.96% | 0.021828 | 0.024057 | 0.007271 | 7,583,027.00 |
| 06 Mar 2024 | 0.021846 | -0.000129 | -0.59% | 0.02173 | 0.024108 | 0.006762 | 9,563,289.00 |
| 05 Mar 2024 | 0.021976 | 0.007003 | 46.77% | 0.015059 | 0.0234 | 0.006749 | 6,577,697.00 |
| 04 Mar 2024 | 0.014972 | 0.007419 | 98.23% | 0.006281 | 1.14 | 0.006194 | 6,331,835.00 |
| 03 Mar 2024 | 0.007553 | 0.001257 | 19.97% | 0.006281 | 0.021914 | 0.006269 | 6,754,582.00 |
| 02 Mar 2024 | 0.006296 | -0.00466 | -42.54% | 0.010928 | 0.021735 | 0.006296 | 7,201,348.00 |
| 01 Mar 2024 | 0.010956 | 0.006416 | 141.36% | 0.00452 | 0.024958 | 0.003931 | 13,973,097.00 |
| 29 Feb 2024 | 0.004539 | -0.001793 | -28.31% | 0.006281 | 0.010459 | 0.003921 | 22,476,613.00 |
| 28 Feb 2024 | 0.006333 | 0.00213 | 50.70% | 0.005256 | 0.006344 | 0.004195 | 19,597,612.00 |
| 27 Feb 2024 | 0.004202 | -0.000799 | -15.98% | 0.00501 | 0.005771 | 0.004106 | 19,824,405.00 |
| 26 Feb 2024 | 0.005001 | -0.00026 | -4.94% | 0.004387 | 0.005542 | 0.002356 | 14,295,332.00 |
| 25 Feb 2024 | 0.005262 | 0.000024 | 0.46% | 0.004763 | 0.00527 | 0.003801 | 18,029,494.00 |
| 24 Feb 2024 | 0.005238 | 0.000069 | 1.33% | 0.005159 | 0.005239 | 0.003752 | 18,682,182.00 |
| 23 Feb 2024 | 0.005169 | 0.000433 | 9.14% | 0.004267 | 0.005236 | 0.003754 | 21,944,451.00 |
| 22 Feb 2024 | 0.004736 | -0.000537 | -10.18% | 0.005263 | 0.005289 | 0.004254 | 18,241,783.00 |
| 21 Feb 2024 | 0.005274 | 0.000435 | 8.98% | 0.005324 | 0.005331 | 0.004233 | 25,499,412.00 |
| 20 Feb 2024 | 0.004839 | 0.000516 | 11.94% | 0.004326 | 0.00539 | 0.003786 | 21,911,820.00 |
| 19 Feb 2024 | 0.004323 | -0.000993 | -18.68% | 0.004387 | 0.944098 | 0.00357 | 16,222,179.00 |
| 18 Feb 2024 | 0.005316 | 0.000033 | 0.62% | 0.005273 | 0.005342 | 0.003829 | 23,563,563.00 |
| 17 Feb 2024 | 0.005283 | 0.001407 | 36.29% | 0.003874 | 0.005316 | 0.003759 | 15,798,980.00 |
| 16 Feb 2024 | 0.003876 | 0.000016 | 0.41% | 0.003857 | 0.005332 | 0.003839 | 22,595,240.00 |
| 15 Feb 2024 | 0.003861 | -0.000973 | -20.13% | 0.004837 | 0.005377 | 0.003849 | 19,332,013.00 |
| 14 Feb 2024 | 0.004833 | 0.001121 | 30.19% | 0.004176 | 0.005322 | 0.003683 | 17,578,034.00 |
| 13 Feb 2024 | 0.003713 | -0.001382 | -27.13% | 0.005086 | 0.005133 | 0.003607 | 19,254,726.00 |
| 12 Feb 2024 | 0.005094 | 0.00065 | 14.63% | 0.004387 | 0.005107 | 0.003548 | 14,224,274.00 |
| 11 Feb 2024 | 0.004444 | 0.000038 | 0.86% | 0.003519 | 0.004917 | 0.003518 | 20,992,436.00 |
| 10 Feb 2024 | 0.004407 | 0.000093 | 2.16% | 0.004322 | 0.004861 | 0.003424 | 23,148,028.00 |
| 09 Feb 2024 | 0.004314 | 0.000108 | 2.56% | 0.004214 | 0.004903 | 0.003426 | 19,493,095.00 |
| 08 Feb 2024 | 0.004206 | -0.000312 | -6.91% | 0.004524 | 0.004637 | 0.003316 | 18,886,373.00 |
| 07 Feb 2024 | 0.004518 | 0.000912 | 25.31% | 0.003608 | 0.004528 | 0.003583 | 15,763,994.00 |
| 06 Feb 2024 | 0.003606 | -0.000367 | -9.24% | 0.003975 | 0.004439 | 0.003583 | 17,380,414.00 |
| 05 Feb 2024 | 0.003973 | -0.00037 | -8.52% | 0.004387 | 0.770407 | 0.003546 | 17,066,528.00 |
| 04 Feb 2024 | 0.004343 | -0.000041 | -0.94% | 0.004387 | 0.004398 | 0.003565 | 18,884,001.00 |
| 03 Feb 2024 | 0.004384 | 0.001186 | 37.07% | 0.003202 | 0.004795 | 0.003188 | 8,782,304.00 |
| 02 Feb 2024 | 0.003198 | -0.000763 | -19.26% | 0.003965 | 0.004369 | 0.00315 | 6,732,400.00 |
| 01 Feb 2024 | 0.003961 | 0.000414 | 11.66% | 0.003547 | 0.004362 | 0.003509 | 15,111,917.00 |
| 31 Ene 2024 | 0.003548 | -0.000789 | -18.19% | 0.004366 | 0.004376 | 0.003522 | 20,917,256.00 |
| 30 Ene 2024 | 0.004337 | -0.000058 | -1.32% | 0.004395 | 0.004447 | 0.003599 | 19,306,117.00 |
| 29 Ene 2024 | 0.004395 | 0.000518 | 13.37% | 0.003591 | 0.004408 | 0.003486 | 13,938,025.00 |
| 28 Ene 2024 | 0.003876 | -0.00001 | -0.26% | 0.004273 | 0.004343 | 0.003474 | 13,929,792.00 |
| 27 Ene 2024 | 0.003886 | -0.00036 | -8.48% | 0.003856 | 0.00428 | 0.003448 | 16,295,870.00 |
| 26 Ene 2024 | 0.004246 | 0.000193 | 4.77% | 0.003319 | 0.004258 | 0.003307 | 23,173,826.00 |
