INKEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 2,532,848.00 |
03 May 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 3,970,377.00 |
02 May 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 12,024,630.00 |
01 May 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 11,299,381.00 |
30 Abr 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 6,438,035.00 |
29 Abr 2024 | 0.000595 | 0.00000700 | 1.19% | 0.001142 | 0.001148 | 0.000236 | 4,612,950.00 |
28 Abr 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 4,490,757.00 |
27 Abr 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 6,905,000.00 |
26 Abr 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 293,096.00 |
25 Abr 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 1,329,542.00 |
24 Abr 2024 | 0.000601 | -0.000019 | -3.06% | 0.000622 | 0.000627 | 0.000595 | 240,789.00 |
23 Abr 2024 | 0.00062 | -0.00000700 | -1.12% | 0.000627 | 0.00063 | 0.000617 | 7,746,933.00 |
22 Abr 2024 | 0.000628 | 0.000017 | 2.78% | 0.001142 | 0.001148 | 0.000236 | 10,275,351.00 |
21 Abr 2024 | 0.000611 | 0.00000068 | 0.11% | 0.000609 | 0.000618 | 0.000604 | 1,957,506.00 |
20 Abr 2024 | 0.00061 | 0.00000900 | 1.50% | 0.000598 | 0.000615 | 0.000593 | 4,748,122.00 |
19 Abr 2024 | 0.000602 | 0.00000500 | 0.84% | 0.000595 | 0.000615 | 0.000565 | 4,826,521.00 |
18 Abr 2024 | 0.000597 | 0.000021 | 3.65% | 0.000576 | 0.000601 | 0.00057 | 5,856,908.00 |
17 Abr 2024 | 0.000576 | -0.000025 | -4.17% | 0.000601 | 0.000607 | 0.000562 | 9,087,742.00 |
16 Abr 2024 | 0.0006 | 0.00000300 | 0.50% | 0.000598 | 0.000605 | 0.000581 | 4,949,270.00 |
15 Abr 2024 | 0.000597 | -0.00002 | -3.24% | 0.001142 | 0.001148 | 0.00059 | 3,731,591.00 |
14 Abr 2024 | 0.000617 | 0.00000070 | 0.11% | 0.000608 | 0.00063 | 0.00059 | 375,241.00 |
13 Abr 2024 | 0.000617 | -0.000016 | -2.53% | 0.000634 | 0.000643 | 0.000586 | 238,136.00 |
12 Abr 2024 | 0.000633 | -0.00002 | -3.06% | 0.000654 | 0.000665 | 0.000619 | 104,203.00 |
11 Abr 2024 | 0.000653 | -0.00000300 | -0.46% | 0.000655 | 0.000663 | 0.000649 | 258,508.00 |
10 Abr 2024 | 0.000657 | 0.000019 | 2.98% | 0.000637 | 0.000662 | 0.000625 | 116,010.00 |
09 Abr 2024 | 0.000638 | -0.000021 | -3.19% | 0.000659 | 0.00066 | 0.00063 | 105,818.00 |
08 Abr 2024 | 0.000659 | 0.000018 | 2.81% | 0.001142 | 0.001148 | 0.000643 | 3,884,794.00 |
07 Abr 2024 | 0.000641 | 0.00000400 | 0.63% | 0.000636 | 0.000649 | 0.000636 | 1,670,941.00 |
06 Abr 2024 | 0.000637 | 0.00000900 | 1.43% | 0.000626 | 0.000643 | 0.000623 | 3,692,014.00 |
05 Abr 2024 | 0.000628 | -0.00000400 | -0.63% | 0.000633 | 0.000634 | 0.000612 | 5,959,651.00 |
04 Abr 2024 | 0.000632 | 0.000021 | 3.44% | 0.000609 | 0.000638 | 0.000601 | 3,661,982.00 |
03 Abr 2024 | 0.000611 | 0.00000200 | 0.33% | 0.000609 | 0.000619 | 0.000601 | 6,659,227.00 |
02 Abr 2024 | 0.000609 | -0.000041 | -6.31% | 0.000649 | 0.000649 | 0.000601 | 5,532,584.00 |
01 Abr 2024 | 0.00065 | -0.000011 | -1.66% | 0.001142 | 0.001148 | 0.000636 | 7,761,360.00 |
31 Mar 2024 | 0.000661 | 0.000015 | 2.32% | 0.000646 | 0.000661 | 0.000646 | 4,997,172.00 |
30 Mar 2024 | 0.000646 | -0.00000200 | -0.31% | 0.000649 | 0.000652 | 0.000646 | 4,286,387.00 |
29 Mar 2024 | 0.000648 | -0.00000700 | -1.07% | 0.000656 | 0.000658 | 0.000641 | 5,407,725.00 |
28 Mar 2024 | 0.000655 | 0.000016 | 2.50% | 0.000642 | 0.000662 | 0.000638 | 8,045,545.00 |
27 Mar 2024 | 0.000639 | -0.00000700 | -1.08% | 0.000645 | 0.000661 | 0.000632 | 9,894,999.00 |
26 Mar 2024 | 0.000646 | 0.00000300 | 0.47% | 0.000643 | 0.000657 | 0.000641 | 8,708,055.00 |
25 Mar 2024 | 0.000643 | 0.000021 | 3.37% | 0.001142 | 0.001148 | 0.000617 | 10,013,244.00 |
24 Mar 2024 | 0.000622 | -0.000568 | -47.70% | 0.001188 | 0.001221 | 0.000598 | 10,666,084.00 |
23 Mar 2024 | 0.001191 | 0.000015 | 1.28% | 0.00118 | 0.001222 | 0.001168 | 9,335,425.00 |
22 Mar 2024 | 0.001176 | 0.000573 | 95.09% | 0.000605 | 0.001227 | 0.000601 | 8,840,375.00 |
21 Mar 2024 | 0.000603 | -0.000639 | -51.44% | 0.00124 | 0.001249 | 0.000598 | 8,763,863.00 |
20 Mar 2024 | 0.001242 | 0.000098 | 8.57% | 0.000571 | 0.001248 | 0.000559 | 8,769,017.00 |
19 Mar 2024 | 0.001144 | 0.000521 | 83.62% | 0.000623 | 0.001181 | 0.000566 | 13,134,714.00 |
18 Mar 2024 | 0.000623 | -0.00000500 | -0.80% | 0.001142 | 0.001148 | 0.000236 | 11,756,565.00 |
17 Mar 2024 | 0.000628 | 0.000026 | 4.32% | 0.000599 | 0.000633 | 0.000592 | 11,773,777.00 |
16 Mar 2024 | 0.000602 | -0.000039 | -6.09% | 0.00064 | 0.000643 | 0.000597 | 9,236,567.00 |
15 Mar 2024 | 0.00064 | -0.000677 | -51.40% | 0.001142 | 0.001265 | 0.000618 | 11,845,350.00 |
14 Mar 2024 | 0.001317 | 0.00065 | 97.35% | 0.000667 | 0.001318 | 0.000644 | 9,569,635.00 |
13 Mar 2024 | 0.000667 | 0.000013 | 1.99% | 0.000655 | 0.000674 | 0.000653 | 10,024,405.00 |
12 Mar 2024 | 0.000654 | -0.000656 | -50.08% | 0.001309 | 0.001324 | 0.000636 | 8,624,788.00 |
11 Mar 2024 | 0.00131 | 0.000048 | 3.80% | 0.001142 | 0.001327 | 0.000649 | 11,928,216.00 |
10 Mar 2024 | 0.001262 | 0.000011 | 0.88% | 0.001252 | 0.001279 | 0.00125 | 7,559,459.00 |
09 Mar 2024 | 0.001252 | 0.00000400 | 0.32% | 0.00125 | 0.001255 | 0.001243 | 7,222,309.00 |
08 Mar 2024 | 0.001248 | 0.000024 | 1.96% | 0.001223 | 0.001273 | 0.001213 | 6,758,132.00 |
07 Mar 2024 | 0.001224 | 0.00001 | 0.82% | 0.001213 | 0.001247 | 0.001206 | 6,244,699.00 |
06 Mar 2024 | 0.001214 | 0.000026 | 2.19% | 0.001175 | 0.001248 | 0.00116 | 8,017,369.00 |
05 Mar 2024 | 0.001188 | 0.000564 | 90.41% | 0.000627 | 0.001243 | 0.000592 | 10,031,140.00 |
04 Mar 2024 | 0.000624 | -0.000538 | -46.30% | 0.001142 | 0.001174 | 0.000585 | 10,671,098.00 |
03 Mar 2024 | 0.001162 | 0.000017 | 1.49% | 0.001142 | 0.001166 | 0.001133 | 8,947,180.00 |
02 Mar 2024 | 0.001145 | -0.00000900 | -0.78% | 0.00115 | 0.001152 | 0.001137 | 9,242,325.00 |
01 Mar 2024 | 0.001153 | 0.000018 | 1.59% | 0.00113 | 0.001163 | 0.001122 | 7,494,319.00 |
29 Feb 2024 | 0.001135 | -0.000017 | -1.48% | 0.001142 | 0.001174 | 0.001118 | 8,104,691.00 |
28 Feb 2024 | 0.001151 | 0.000101 | 9.60% | 0.001051 | 0.001176 | 0.001047 | 10,101,995.00 |
27 Feb 2024 | 0.001051 | 0.00005 | 5.00% | 0.001002 | 0.001061 | 0.001 | 8,849,862.00 |
26 Feb 2024 | 0.001 | 0.000044 | 4.60% | 0.000798 | 0.001423 | 0.000236 | 9,249,968.00 |
25 Feb 2024 | 0.000957 | 0.00000400 | 0.42% | 0.001429 | 0.001437 | 0.000948 | 8,024,960.00 |
24 Feb 2024 | 0.000952 | 0.000013 | 1.38% | 0.000938 | 0.001905 | 0.000936 | 9,399,119.00 |
23 Feb 2024 | 0.00094 | -0.00000700 | -0.74% | 0.000948 | 0.000952 | 0.000934 | 8,995,595.00 |
22 Feb 2024 | 0.000947 | -0.000491 | -34.14% | 0.000957 | 0.001438 | 0.000942 | 5,560,710.00 |
21 Feb 2024 | 0.001438 | 0.000954 | 197.23% | 0.000484 | 0.001438 | 0.000469 | 10,374,509.00 |
20 Feb 2024 | 0.000484 | 0.00000400 | 0.83% | 0.000481 | 0.00049 | 0.00047 | 12,343,939.00 |
19 Feb 2024 | 0.00048 | -0.000486 | -50.28% | 0.000798 | 0.001194 | 0.00048 | 12,255,474.00 |
18 Feb 2024 | 0.000967 | 0.00000600 | 0.62% | 0.000959 | 0.000972 | 0.000951 | 12,312,788.00 |
17 Feb 2024 | 0.000961 | -0.00000900 | -0.93% | 0.000969 | 0.000969 | 0.00094 | 11,309,922.00 |
16 Feb 2024 | 0.000969 | 0.00000400 | 0.41% | 0.000964 | 0.000977 | 0.00096 | 11,406,939.00 |
15 Feb 2024 | 0.000965 | -0.00000100 | -0.10% | 0.000967 | 0.000981 | 0.000953 | 10,130,775.00 |
14 Feb 2024 | 0.000967 | 0.000039 | 4.20% | 0.000928 | 0.00097 | 0.000921 | 8,096,264.00 |
13 Feb 2024 | 0.000928 | 0.00000200 | 0.22% | 0.000925 | 0.000933 | 0.000902 | 9,163,482.00 |
12 Feb 2024 | 0.000926 | 0.000037 | 4.16% | 0.000798 | 0.001194 | 0.000793 | 9,067,190.00 |
11 Feb 2024 | 0.000889 | 0.00000800 | 0.91% | 0.00088 | 0.000896 | 0.000879 | 6,508,609.00 |
10 Feb 2024 | 0.000881 | 0.000019 | 2.20% | 0.000864 | 0.001313 | 0.000856 | 6,205,712.00 |
09 Feb 2024 | 0.000863 | 0.000022 | 2.62% | 0.000843 | 0.000892 | 0.00084 | 6,657,141.00 |
08 Feb 2024 | 0.000841 | 0.00002 | 2.43% | 0.000823 | 0.000845 | 0.000822 | 8,991,929.00 |
07 Feb 2024 | 0.000822 | 0.00002 | 2.50% | 0.000802 | 0.000823 | 0.000795 | 8,054,946.00 |
06 Feb 2024 | 0.000801 | 0.00000700 | 0.88% | 0.000795 | 0.000807 | 0.000792 | 6,261,386.00 |
05 Feb 2024 | 0.000795 | -0.00039 | -32.93% | 0.000798 | 0.001196 | 0.000788 | 10,548,830.00 |
04 Feb 2024 | 0.001184 | 0.000387 | 48.60% | 0.000798 | 0.001195 | 0.000786 | 7,351,415.00 |
03 Feb 2024 | 0.000797 | -0.00000300 | -0.38% | 0.0008 | 0.000803 | 0.000796 | 7,429,543.00 |