Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IONXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.008479 | -0.000316 | -3.59% | 0.013656 | 0.014695 | 0.008475 | 1,064,970.00 |
| 16 Jun 2024 | 0.008796 | -0.000152 | -1.70% | 0.008942 | 0.009166 | 0.008756 | 983,620.00 |
| 15 Jun 2024 | 0.008948 | 0.00018 | 2.05% | 0.008769 | 0.00901 | 0.008768 | 691,103.00 |
| 14 Jun 2024 | 0.008768 | 0.000332 | 3.94% | 0.008445 | 0.008956 | 0.008279 | 1,213,237.00 |
| 13 Jun 2024 | 0.008436 | 0.000212 | 2.58% | 0.008251 | 0.008608 | 0.008107 | 1,128,514.00 |
| 12 Jun 2024 | 0.008224 | -0.000103 | -1.24% | 0.00833 | 0.008524 | 0.008048 | 1,119,122.00 |
| 11 Jun 2024 | 0.008327 | -0.001755 | -17.41% | 0.010087 | 0.010093 | 0.008315 | 937,530.00 |
| 10 Jun 2024 | 0.010083 | 0.000192 | 1.95% | 0.013656 | 0.014695 | 0.00992 | 1,157,899.00 |
| 09 Jun 2024 | 0.00989 | -0.000348 | -3.40% | 0.010267 | 0.010295 | 0.009856 | 1,025,302.00 |
| 08 Jun 2024 | 0.010238 | 0.000048 | 0.47% | 0.010186 | 0.010454 | 0.010185 | 839,331.00 |
| 07 Jun 2024 | 0.01019 | -0.000144 | -1.39% | 0.010329 | 0.010436 | 0.009851 | 977,741.00 |
| 06 Jun 2024 | 0.010334 | 0.000048 | 0.47% | 0.010283 | 0.01055 | 0.010216 | 934,547.00 |
| 05 Jun 2024 | 0.010285 | -0.000354 | -3.33% | 0.013656 | 0.021257 | 0.010218 | 1,276,936.00 |
| 04 Jun 2024 | 0.010639 | 0.000859 | 8.78% | 0.009792 | 0.010686 | 0.009546 | 510,251.00 |
| 03 Jun 2024 | 0.00978 | -0.000804 | -7.60% | 0.010571 | 0.010672 | 0.009779 | 949,039.00 |
| 02 Jun 2024 | 0.010584 | -0.000093 | -0.87% | 0.010677 | 0.010738 | 0.010428 | 932,557.00 |
| 01 Jun 2024 | 0.010677 | 0.000065 | 0.61% | 0.010613 | 0.010803 | 0.010518 | 883,513.00 |
| 31 May 2024 | 0.010612 | 0.00001 | 0.09% | 0.010598 | 0.010656 | 0.010314 | 932,927.00 |
| 30 May 2024 | 0.010602 | -0.000091 | -0.85% | 0.010697 | 0.010847 | 0.010468 | 935,136.00 |
| 29 May 2024 | 0.010693 | -0.001493 | -12.25% | 0.012174 | 0.012305 | 0.010693 | 830,807.00 |
| 28 May 2024 | 0.012187 | 0.0014 | 12.98% | 0.010761 | 0.01225 | 0.010424 | 971,592.00 |
| 27 May 2024 | 0.010786 | 0.000498 | 4.84% | 0.013656 | 0.014695 | 0.010469 | 1,142,905.00 |
| 26 May 2024 | 0.010289 | -0.000279 | -2.64% | 0.010575 | 0.010625 | 0.009923 | 930,292.00 |
| 25 May 2024 | 0.010568 | 0.000014 | 0.13% | 0.010534 | 0.010833 | 0.010488 | 866,416.00 |
| 24 May 2024 | 0.010554 | -0.000383 | -3.50% | 0.010972 | 0.01113 | 0.010388 | 847,640.00 |
| 23 May 2024 | 0.010937 | -0.000215 | -1.93% | 0.011063 | 0.01157 | 0.010424 | 843,065.00 |
| 22 May 2024 | 0.011151 | -0.000529 | -4.53% | 0.011671 | 0.011713 | 0.010947 | 843,803.00 |
| 21 May 2024 | 0.01168 | -0.000033 | -0.28% | 0.011738 | 0.011888 | 0.010932 | 888,666.00 |
| 20 May 2024 | 0.011714 | -0.000836 | -6.66% | 0.013656 | 0.017094 | 0.011382 | 1,118,177.00 |
| 19 May 2024 | 0.01255 | -0.000197 | -1.55% | 0.012647 | 0.01307 | 0.012478 | 728,732.00 |
| 18 May 2024 | 0.012747 | -0.000319 | -2.44% | 0.013105 | 0.013187 | 0.012638 | 742,399.00 |
| 17 May 2024 | 0.013066 | 0.000146 | 1.13% | 0.012857 | 0.013258 | 0.012714 | 792,293.00 |
| 16 May 2024 | 0.012921 | -0.000596 | -4.41% | 0.013544 | 0.013561 | 0.012766 | 687,404.00 |
| 15 May 2024 | 0.013517 | 0.000891 | 7.06% | 0.012697 | 0.013916 | 0.01263 | 681,238.00 |
| 14 May 2024 | 0.012625 | -0.000968 | -7.12% | 0.013584 | 0.013689 | 0.012553 | 718,980.00 |
| 13 May 2024 | 0.013593 | 0.000263 | 1.97% | 0.013656 | 0.016271 | 0.013319 | 987,315.00 |
| 12 May 2024 | 0.01333 | 0.00015 | 1.14% | 0.013196 | 0.014425 | 0.012751 | 710,215.00 |
| 11 May 2024 | 0.01318 | -0.000237 | -1.77% | 0.013432 | 0.013532 | 0.013089 | 691,799.00 |
| 10 May 2024 | 0.013417 | -0.000634 | -4.51% | 0.014028 | 0.014147 | 0.01335 | 655,220.00 |
| 09 May 2024 | 0.014051 | 0.000406 | 2.98% | 0.013656 | 0.014695 | 0.013604 | 695,387.00 |
| 08 May 2024 | 0.013645 | -0.001144 | -7.74% | 0.014761 | 0.014914 | 0.013592 | 705,307.00 |
| 07 May 2024 | 0.014789 | -0.0008 | -5.13% | 0.015649 | 0.015722 | 0.014728 | 659,225.00 |
| 06 May 2024 | 0.015589 | 0.000255 | 1.67% | 0.01996 | 0.02299 | 0.015567 | 872,522.00 |
| 05 May 2024 | 0.015333 | -0.000937 | -5.76% | 0.016266 | 0.016312 | 0.015064 | 609,988.00 |
| 04 May 2024 | 0.01627 | -0.000623 | -3.69% | 0.016873 | 0.017829 | 0.015534 | 601,042.00 |
| 03 May 2024 | 0.016893 | 0.003231 | 23.65% | 0.013661 | 0.017283 | 0.013517 | 657,008.00 |
| 02 May 2024 | 0.013662 | 0.000641 | 4.93% | 0.013005 | 0.013767 | 0.012792 | 704,033.00 |
| 01 May 2024 | 0.01302 | -0.000124 | -0.94% | 0.013099 | 0.013494 | 0.012523 | 771,621.00 |
| 30 Abr 2024 | 0.013144 | -0.000682 | -4.93% | 0.013797 | 0.014003 | 0.012722 | 722,988.00 |
| 29 Abr 2024 | 0.013826 | -0.000248 | -1.76% | 0.01996 | 0.02299 | 0.013299 | 1,212,426.00 |
| 28 Abr 2024 | 0.014074 | 0.000442 | 3.24% | 0.013632 | 0.014292 | 0.013611 | 722,210.00 |
| 27 Abr 2024 | 0.013632 | -0.000696 | -4.86% | 0.014343 | 0.014525 | 0.013571 | 732,348.00 |
| 26 Abr 2024 | 0.014328 | -0.000164 | -1.13% | 0.014482 | 0.014565 | 0.014188 | 659,411.00 |
| 25 Abr 2024 | 0.014492 | 0.000354 | 2.50% | 0.01416 | 0.015046 | 0.013849 | 656,067.00 |
| 24 Abr 2024 | 0.014138 | -0.001474 | -9.44% | 0.015661 | 0.016016 | 0.014138 | 630,432.00 |
| 23 Abr 2024 | 0.015613 | -0.000233 | -1.47% | 0.015903 | 0.015989 | 0.015175 | 640,989.00 |
| 22 Abr 2024 | 0.015845 | 0.001712 | 12.11% | 0.01996 | 0.02299 | 0.014263 | 969,722.00 |
| 21 Abr 2024 | 0.014134 | -0.000679 | -4.58% | 0.014772 | 0.015019 | 0.014024 | 644,659.00 |
| 20 Abr 2024 | 0.014813 | 0.000023 | 0.16% | 0.014725 | 0.014889 | 0.014112 | 674,449.00 |
| 19 Abr 2024 | 0.014789 | -0.000238 | -1.58% | 0.015002 | 0.015131 | 0.013983 | 651,907.00 |
| 18 Abr 2024 | 0.015028 | -0.000034 | -0.23% | 0.015097 | 0.015498 | 0.014383 | 633,795.00 |
| 17 Abr 2024 | 0.015062 | -0.000241 | -1.57% | 0.015292 | 0.01573 | 0.015049 | 644,843.00 |
| 16 Abr 2024 | 0.015303 | 0.000011 | 0.07% | 0.015268 | 0.015797 | 0.014745 | 667,823.00 |
| 15 Abr 2024 | 0.015291 | -0.00061 | -3.84% | 0.01996 | 0.02299 | 0.015066 | 949,653.00 |
| 14 Abr 2024 | 0.015901 | -0.000331 | -2.04% | 0.016123 | 0.016393 | 0.014824 | 666,107.00 |
| 13 Abr 2024 | 0.016232 | -0.000471 | -2.82% | 0.016594 | 0.016622 | 0.015004 | 597,195.00 |
| 12 Abr 2024 | 0.016704 | -0.00171 | -9.29% | 0.018465 | 0.019335 | 0.016478 | 532,920.00 |
| 11 Abr 2024 | 0.018413 | -0.000208 | -1.12% | 0.018705 | 0.018849 | 0.018141 | 520,631.00 |
| 10 Abr 2024 | 0.018621 | -0.00075 | -3.87% | 0.01935 | 0.019919 | 0.01841 | 503,166.00 |
| 09 Abr 2024 | 0.019371 | -0.001649 | -7.84% | 0.020968 | 0.021191 | 0.018768 | 483,199.00 |
| 08 Abr 2024 | 0.02102 | 0.000047 | 0.22% | 0.01996 | 0.02299 | 0.016613 | 782,348.00 |
| 07 Abr 2024 | 0.020973 | 0.001537 | 7.91% | 0.01939 | 0.020973 | 0.018587 | 522,016.00 |
| 06 Abr 2024 | 0.019436 | -0.000616 | -3.07% | 0.019983 | 0.020648 | 0.018744 | 483,586.00 |
| 05 Abr 2024 | 0.020052 | 0.002615 | 14.99% | 0.017452 | 0.020414 | 0.016869 | 464,443.00 |
| 04 Abr 2024 | 0.017437 | -0.001178 | -6.33% | 0.018542 | 0.019835 | 0.017146 | 524,368.00 |
| 03 Abr 2024 | 0.018615 | 0.000981 | 5.56% | 0.017682 | 0.019126 | 0.017234 | 518,842.00 |
| 02 Abr 2024 | 0.017634 | -0.001943 | -9.92% | 0.01953 | 0.01953 | 0.017411 | 549,032.00 |
| 01 Abr 2024 | 0.019577 | -0.000894 | -4.37% | 0.01996 | 0.02299 | 0.01702 | 806,698.00 |
| 31 Mar 2024 | 0.020471 | 0.00051 | 2.56% | 0.019962 | 0.020913 | 0.01922 | 444,476.00 |
| 30 Mar 2024 | 0.01996 | 0.000167 | 0.84% | 0.019769 | 0.020146 | 0.019256 | 498,192.00 |
| 29 Mar 2024 | 0.019794 | -0.000879 | -4.25% | 0.020661 | 0.020846 | 0.019358 | 581,686.00 |
| 28 Mar 2024 | 0.020672 | -0.001514 | -6.82% | 0.022226 | 0.022394 | 0.02063 | 681,415.00 |
| 27 Mar 2024 | 0.022187 | -0.001341 | -5.70% | 0.023533 | 0.023828 | 0.022146 | 655,822.00 |
| 26 Mar 2024 | 0.023527 | 0.000251 | 1.08% | 0.023287 | 0.024038 | 0.023104 | 673,158.00 |
| 25 Mar 2024 | 0.023276 | 0.002092 | 9.87% | 0.01996 | 0.024436 | 0.019476 | 1,152,326.00 |
| 24 Mar 2024 | 0.021185 | -0.001424 | -6.30% | 0.022554 | 0.023118 | 0.020879 | 630,391.00 |
| 23 Mar 2024 | 0.022609 | 0.001942 | 9.40% | 0.02074 | 0.02284 | 0.020678 | 719,066.00 |
| 22 Mar 2024 | 0.020667 | 0.003344 | 19.31% | 0.01734 | 0.021931 | 0.017195 | 842,020.00 |
| 21 Mar 2024 | 0.017322 | 0.000334 | 1.96% | 0.016939 | 0.017412 | 0.015969 | 947,935.00 |
| 20 Mar 2024 | 0.016989 | 0.000901 | 5.60% | 0.016113 | 0.017065 | 0.015397 | 882,538.00 |
