Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EVXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.009374 | 0.000107 | 1.16% | 0.009265 | 0.009739 | 0.007673 | 1,399,387.00 |
| 01 May 2024 | 0.009267 | 0.001846 | 24.87% | 0.00739 | 0.009765 | 0.006916 | 1,427,008.00 |
| 30 Abr 2024 | 0.007421 | -0.003297 | -30.76% | 0.010714 | 0.010859 | 0.00732 | 1,148,164.00 |
| 29 Abr 2024 | 0.010719 | 0.003067 | 40.08% | 0.019636 | 0.019864 | 0.007523 | 2,056,793.00 |
| 28 Abr 2024 | 0.007652 | -0.000063 | -0.82% | 0.007724 | 0.010735 | 0.007634 | 1,359,561.00 |
| 27 Abr 2024 | 0.007715 | -0.000044 | -0.57% | 0.008946 | 0.00945 | 0.007626 | 956,108.00 |
| 26 Abr 2024 | 0.007759 | -0.001863 | -19.36% | 0.009625 | 0.010284 | 0.007747 | 1,390,068.00 |
| 25 Abr 2024 | 0.009622 | 0.001205 | 14.31% | 0.008414 | 0.010775 | 0.008226 | 1,013,783.00 |
| 24 Abr 2024 | 0.008418 | -0.001508 | -15.19% | 0.009952 | 0.011244 | 0.008067 | 1,230,680.00 |
| 23 Abr 2024 | 0.009926 | 0.001764 | 21.62% | 0.008151 | 0.010616 | 0.008022 | 1,730,815.00 |
| 22 Abr 2024 | 0.008161 | -0.000392 | -4.58% | 0.019636 | 0.019864 | 0.00377 | 1,354,083.00 |
| 21 Abr 2024 | 0.008553 | -0.000601 | -6.57% | 0.009132 | 0.011125 | 0.00854 | 645,671.00 |
| 20 Abr 2024 | 0.009154 | -0.001075 | -10.51% | 0.01017 | 0.010991 | 0.007737 | 942,216.00 |
| 19 Abr 2024 | 0.010229 | 0.000678 | 7.10% | 0.009524 | 0.010948 | 0.007866 | 1,415,669.00 |
| 18 Abr 2024 | 0.009551 | 0.000343 | 3.73% | 0.009218 | 0.009902 | 0.007485 | 986,408.00 |
| 17 Abr 2024 | 0.009208 | 0.001408 | 18.05% | 0.007815 | 0.010757 | 0.007799 | 1,140,772.00 |
| 16 Abr 2024 | 0.007801 | -0.002349 | -23.14% | 0.010159 | 0.010693 | 0.007556 | 1,252,133.00 |
| 15 Abr 2024 | 0.01015 | -0.000962 | -8.66% | 0.019636 | 0.019864 | 0.009227 | 2,200,276.00 |
| 14 Abr 2024 | 0.011112 | 0.002479 | 28.72% | 0.008514 | 0.011149 | 0.008389 | 1,525,672.00 |
| 13 Abr 2024 | 0.008633 | 0.000406 | 4.93% | 0.008236 | 0.010787 | 0.008095 | 1,487,588.00 |
| 12 Abr 2024 | 0.008227 | -0.00157 | -16.02% | 0.011114 | 0.011976 | 0.008219 | 1,418,548.00 |
| 11 Abr 2024 | 0.009797 | 0.000605 | 6.58% | 0.009176 | 0.011238 | 0.008484 | 1,524,893.00 |
| 10 Abr 2024 | 0.009193 | -0.000374 | -3.91% | 0.011471 | 0.011599 | 0.00915 | 827,336.00 |
| 09 Abr 2024 | 0.009567 | -0.002294 | -19.34% | 0.011864 | 0.011879 | 0.008461 | 1,358,389.00 |
| 08 Abr 2024 | 0.011861 | -0.001602 | -11.90% | 0.019636 | 0.042595 | 0.011163 | 2,014,876.00 |
| 07 Abr 2024 | 0.013463 | -0.000552 | -3.94% | 0.013991 | 0.014164 | 0.007649 | 516,159.00 |
| 06 Abr 2024 | 0.014015 | 0.000204 | 1.48% | 0.013761 | 0.014136 | 0.013706 | 0.00 |
| 05 Abr 2024 | 0.013811 | -0.000091 | -0.65% | 0.013916 | 0.013953 | 0.013454 | 0.00 |
| 04 Abr 2024 | 0.013901 | 0.000458 | 3.41% | 0.013394 | 0.01403 | 0.013231 | 0.00 |
| 03 Abr 2024 | 0.013443 | 0.000052 | 0.39% | 0.013405 | 0.013624 | 0.013215 | 0.00 |
| 02 Abr 2024 | 0.013392 | -0.000912 | -6.38% | 0.014277 | 0.014277 | 0.013221 | 0.00 |
| 01 Abr 2024 | 0.014303 | -0.000231 | -1.59% | 0.019636 | 0.019864 | 0.013993 | 914,662.00 |
| 31 Mar 2024 | 0.014535 | 0.00032 | 2.25% | 0.014215 | 0.01455 | 0.014215 | 0.00 |
| 30 Mar 2024 | 0.014215 | -0.000042 | -0.29% | 0.014289 | 0.014336 | 0.014211 | 0.00 |
| 29 Mar 2024 | 0.014257 | -0.00212 | -12.94% | 0.0164 | 0.01905 | 0.014107 | 331,114.00 |
| 28 Mar 2024 | 0.016378 | -0.000876 | -5.08% | 0.017337 | 0.019537 | 0.014371 | 667,496.00 |
| 27 Mar 2024 | 0.017254 | -0.000187 | -1.07% | 0.01742 | 0.018912 | 0.014566 | 661,457.00 |
| 26 Mar 2024 | 0.017441 | -0.001855 | -9.61% | 0.019298 | 0.019532 | 0.014143 | 693,814.00 |
| 25 Mar 2024 | 0.019295 | 0.005602 | 40.91% | 0.019636 | 0.019864 | 0.013578 | 1,718,601.00 |
| 24 Mar 2024 | 0.013693 | -0.000597 | -4.18% | 0.014256 | 0.017458 | 0.013467 | 645,955.00 |
| 23 Mar 2024 | 0.01429 | -0.002766 | -16.22% | 0.017111 | 0.017597 | 0.013087 | 717,608.00 |
| 22 Mar 2024 | 0.017056 | 0.000777 | 4.77% | 0.016347 | 0.01782 | 0.012846 | 819,986.00 |
| 21 Mar 2024 | 0.01628 | 0.00013 | 0.80% | 0.016125 | 0.017962 | 0.013459 | 695,456.00 |
| 20 Mar 2024 | 0.01615 | 0.001851 | 12.95% | 0.014273 | 0.018009 | 0.012705 | 712,277.00 |
| 19 Mar 2024 | 0.014298 | -0.00003 | -0.21% | 0.014335 | 0.018151 | 0.013145 | 319,813.00 |
| 18 Mar 2024 | 0.014329 | -0.003888 | -21.34% | 0.019636 | 0.019864 | 0.014158 | 1,324,774.00 |
| 17 Mar 2024 | 0.018216 | 0.001368 | 8.12% | 0.016184 | 0.018372 | 0.013758 | 976,504.00 |
| 16 Mar 2024 | 0.016848 | -0.001081 | -6.03% | 0.017913 | 0.018866 | 0.013586 | 619,819.00 |
| 15 Mar 2024 | 0.017929 | 0.001464 | 8.89% | 0.019636 | 0.040493 | 0.013589 | 1,564,748.00 |
| 14 Mar 2024 | 0.016465 | -0.000888 | -5.12% | 0.017337 | 0.020221 | 0.015803 | 766,428.00 |
| 13 Mar 2024 | 0.017354 | -0.000965 | -5.27% | 0.018354 | 0.019454 | 0.014367 | 801,164.00 |
| 12 Mar 2024 | 0.018319 | 0.000636 | 3.60% | 0.019636 | 0.019864 | 0.014158 | 783,126.00 |
| 11 Mar 2024 | 0.017682 | 0.00001 | 0.06% | 0.012562 | 0.041552 | 0.012389 | 1,692,973.00 |
| 10 Mar 2024 | 0.017672 | 0.003906 | 28.37% | 0.013767 | 0.017738 | 0.01375 | 828,554.00 |
| 09 Mar 2024 | 0.013767 | -0.00058 | -4.04% | 0.014374 | 0.018187 | 0.013752 | 592,354.00 |
| 08 Mar 2024 | 0.014347 | -0.002789 | -16.28% | 0.017128 | 0.018987 | 0.013569 | 825,735.00 |
| 07 Mar 2024 | 0.017136 | 0.002572 | 17.66% | 0.014552 | 0.018641 | 0.01327 | 665,198.00 |
| 06 Mar 2024 | 0.014564 | -0.000878 | -5.69% | 0.015269 | 0.01854 | 0.014508 | 531,585.00 |
| 05 Mar 2024 | 0.015442 | 0.001718 | 12.52% | 0.013804 | 0.018888 | 0.010944 | 914,662.00 |
| 04 Mar 2024 | 0.013725 | -0.000219 | -1.57% | 0.012562 | 0.038656 | 0.012389 | 471,603.00 |
| 03 Mar 2024 | 0.013944 | -0.002082 | -12.99% | 0.015988 | 0.016022 | 0.013873 | 459,940.00 |
| 02 Mar 2024 | 0.016026 | 0.001034 | 6.89% | 0.014954 | 0.016044 | 0.012584 | 952,203.00 |
| 01 Mar 2024 | 0.014992 | 0.000807 | 5.69% | 0.014126 | 0.015952 | 0.01257 | 355,471.00 |
| 29 Feb 2024 | 0.014185 | 0.00152 | 12.00% | 0.012562 | 0.015738 | 0.012335 | 644,836.00 |
| 28 Feb 2024 | 0.012665 | -0.000992 | -7.26% | 0.013665 | 0.0154 | 0.01204 | 683,865.00 |
| 27 Feb 2024 | 0.013657 | 0.001653 | 13.77% | 0.012025 | 0.014258 | 0.01147 | 1,114,782.00 |
| 26 Feb 2024 | 0.012004 | 0.000523 | 4.56% | 0.009572 | 0.013331 | 0.006126 | 600,635.00 |
| 25 Feb 2024 | 0.01148 | 0.000528 | 4.82% | 0.010954 | 0.013434 | 0.010463 | 628,269.00 |
| 24 Feb 2024 | 0.010953 | -0.001266 | -10.36% | 0.012194 | 0.01324 | 0.010363 | 732,436.00 |
| 23 Feb 2024 | 0.012219 | -0.000569 | -4.45% | 0.0128 | 0.013235 | 0.010333 | 781,425.00 |
| 22 Feb 2024 | 0.012788 | 0.001282 | 11.14% | 0.011482 | 0.012981 | 0.010828 | 879,845.00 |
| 21 Feb 2024 | 0.011506 | 0.000861 | 8.08% | 0.010647 | 0.013315 | 0.010394 | 1,277,416.00 |
| 20 Feb 2024 | 0.010646 | 0.000079 | 0.75% | 0.010575 | 0.013534 | 0.010349 | 521,672.00 |
| 19 Feb 2024 | 0.010567 | -0.001515 | -12.54% | 0.009572 | 0.031145 | 0.009511 | 635,007.00 |
| 18 Feb 2024 | 0.012082 | -0.001366 | -10.16% | 0.010547 | 0.013437 | 0.010457 | 679,861.00 |
| 17 Feb 2024 | 0.013448 | 0.002303 | 20.67% | 0.011138 | 0.013526 | 0.011087 | 767,166.00 |
| 16 Feb 2024 | 0.011144 | 0.000527 | 4.97% | 0.010607 | 0.013683 | 0.010556 | 1,119,861.00 |
| 15 Feb 2024 | 0.010617 | -0.002433 | -18.64% | 0.01306 | 0.013703 | 0.010485 | 928,811.00 |
| 14 Feb 2024 | 0.01305 | 0.00284 | 27.82% | 0.010207 | 0.013525 | 0.01014 | 790,262.00 |
| 13 Feb 2024 | 0.010209 | -0.000906 | -8.15% | 0.011096 | 0.013014 | 0.010149 | 1,047,556.00 |
| 12 Feb 2024 | 0.011115 | 0.000893 | 8.74% | 0.009572 | 0.012999 | 0.009511 | 224,237.00 |
| 11 Feb 2024 | 0.010222 | -0.001235 | -10.78% | 0.011437 | 0.01252 | 0.01014 | 595,758.00 |
| 10 Feb 2024 | 0.011457 | -0.000622 | -5.15% | 0.012101 | 0.012301 | 0.0107 | 653,175.00 |
| 09 Feb 2024 | 0.012079 | 0.002825 | 30.53% | 0.00927 | 0.012332 | 0.009239 | 485,145.00 |
| 08 Feb 2024 | 0.009253 | -0.002248 | -19.55% | 0.011515 | 0.011604 | 0.009076 | 962,844.00 |
| 07 Feb 2024 | 0.011501 | 0.002687 | 30.48% | 0.010422 | 0.011526 | 0.00995 | 685,957.00 |
| 06 Feb 2024 | 0.008814 | 0.000074 | 0.85% | 0.009539 | 0.011299 | 0.00873 | 950,747.00 |
| 05 Feb 2024 | 0.008741 | -0.00192 | -18.01% | 0.009572 | 0.025617 | 0.008668 | 605,030.00 |
| 04 Feb 2024 | 0.01066 | 0.001095 | 11.45% | 0.009572 | 0.010795 | 0.009511 | 860,711.00 |
| 03 Feb 2024 | 0.009565 | -0.001629 | -14.55% | 0.011206 | 0.011248 | 0.009164 | 847,445.00 |
