JNXUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.00048 | -0.00005 | -9.43% | 0.00053 | 0.00053 | 0.00048 | 2.00 |
24 Jun 2024 | 0.00053 | 0.00 | 0.00% | 0.00053 | 0.00053 | 0.00053 | 0.00 |
23 Jun 2024 | 0.00053 | -0.00001 | -1.85% | 0.00054 | 0.00054 | 0.00053 | 50,943.00 |
22 Jun 2024 | 0.00054 | 0.00003 | 5.88% | 0.00051 | 0.00054 | 0.00049 | 5,662.00 |
21 Jun 2024 | 0.00051 | 0.00 | 0.00% | 0.00051 | 0.00051 | 0.00051 | 0.00 |
20 Jun 2024 | 0.00051 | 0.00006 | 13.33% | 0.00054 | 0.00054 | 0.00051 | 15,215.00 |
19 Jun 2024 | 0.00045 | -0.00009 | -16.67% | 0.00054 | 0.00054 | 0.00045 | 51,296.00 |
18 Jun 2024 | 0.00054 | -0.00001 | -1.82% | 0.00055 | 0.00055 | 0.00051 | 104.00 |
17 Jun 2024 | 0.00055 | 0.00003 | 5.77% | 0.00055 | 0.00055 | 0.00055 | 262,298.00 |
16 Jun 2024 | 0.00052 | 0.00 | 0.00% | 0.00052 | 0.00052 | 0.00052 | 83,026.00 |
15 Jun 2024 | 0.00052 | 0.00 | 0.00% | 0.00052 | 0.00052 | 0.00052 | 11,408.00 |
14 Jun 2024 | 0.00052 | -0.00001 | -1.89% | 0.00053 | 0.00056 | 0.00052 | 13,462.00 |
13 Jun 2024 | 0.00053 | -0.00003 | -5.36% | 0.00056 | 0.00057 | 0.00053 | 29,893.00 |
12 Jun 2024 | 0.00056 | -0.00001 | -1.75% | 0.00057 | 0.00057 | 0.00056 | 72.00 |
11 Jun 2024 | 0.00057 | 0.00 | 0.00% | 0.00057 | 0.00057 | 0.00057 | 20,390.00 |
10 Jun 2024 | 0.00057 | 0.00 | 0.00% | 0.00057 | 0.00057 | 0.00057 | 262,298.00 |
09 Jun 2024 | 0.00057 | 0.00002 | 3.64% | 0.00055 | 0.00058 | 0.00055 | 95,477.00 |
08 Jun 2024 | 0.00055 | -0.00005 | -8.33% | 0.0006 | 0.0006 | 0.00055 | 2,840.00 |
07 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 0.00 |
06 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.00063 | 0.00063 | 0.00057 | 5,514.00 |
05 Jun 2024 | 0.0006 | -0.00001 | -1.64% | 0.1431 | 0.1468 | 0.0006 | 354,598.00 |
04 Jun 2024 | 0.00061 | -0.00001 | -1.61% | 0.00061 | 0.00062 | 0.00061 | 12,262.00 |
03 Jun 2024 | 0.00062 | 0.00001 | 1.64% | 0.00061 | 0.00062 | 0.00061 | 4,165.00 |
02 Jun 2024 | 0.00061 | -0.00008 | -11.59% | 0.00069 | 0.00069 | 0.00061 | 32,445.00 |
01 Jun 2024 | 0.00069 | -0.00001 | -1.43% | 0.0007 | 0.0007 | 0.0006 | 137,614.00 |
31 May 2024 | 0.0007 | -0.00004 | -5.41% | 0.00074 | 0.00074 | 0.00062 | 32,309.00 |
30 May 2024 | 0.00074 | -0.00009 | -10.84% | 0.00083 | 0.00085 | 0.00073 | 51,196.00 |
29 May 2024 | 0.00083 | 0.00001 | 1.22% | 0.00082 | 0.00083 | 0.00082 | 1.00 |
28 May 2024 | 0.00082 | -0.00008 | -8.89% | 0.0009 | 0.0009 | 0.00082 | 58,000.00 |
27 May 2024 | 0.0009 | 0.00 | 0.00% | 0.00091 | 0.00091 | 0.0009 | 660,946.00 |
26 May 2024 | 0.0009 | 0.00003 | 3.45% | 0.00087 | 0.0009 | 0.00087 | 82,096.00 |
25 May 2024 | 0.00087 | 0.0001 | 12.99% | 0.00079 | 0.00091 | 0.00079 | 69,370.00 |
24 May 2024 | 0.00077 | -0.00018 | -18.95% | 0.00095 | 0.00095 | 0.00076 | 2,688.00 |
23 May 2024 | 0.00095 | -0.00025 | -20.83% | 0.00098 | 0.0014 | 0.00078 | 399,290.00 |
22 May 2024 | 0.0012 | 0.00041 | 51.90% | 0.00079 | 0.0012 | 0.00079 | 5,747.00 |
21 May 2024 | 0.00079 | 0.00019 | 31.67% | 0.00063 | 0.00079 | 0.00063 | 149,496.00 |
20 May 2024 | 0.0006 | -0.00001 | -1.64% | 0.00062 | 0.00062 | 0.0006 | 280,058.00 |
19 May 2024 | 0.00061 | 0.00007 | 12.96% | 0.00061 | 0.00062 | 0.00058 | 24,113.00 |
18 May 2024 | 0.00054 | 0.00008 | 17.39% | 0.00046 | 0.00065 | 0.00046 | 549,723.00 |
17 May 2024 | 0.00046 | -0.00001 | -2.13% | 0.00047 | 0.00047 | 0.00046 | 1.00 |
16 May 2024 | 0.00047 | 0.00002 | 4.44% | 0.00045 | 0.00048 | 0.00045 | 179,806.00 |
15 May 2024 | 0.00045 | 0.00002 | 4.65% | 0.00043 | 0.00047 | 0.00043 | 149,579.00 |
14 May 2024 | 0.00043 | 0.00 | 0.00% | 0.00042 | 0.00043 | 0.00042 | 11,387.00 |
13 May 2024 | 0.00043 | 0.00004 | 10.26% | 0.00042 | 0.00043 | 0.00042 | 264,598.00 |
12 May 2024 | 0.00039 | -0.00002 | -4.88% | 0.00038 | 0.00042 | 0.00038 | 53.00 |
11 May 2024 | 0.00041 | 0.00002 | 5.13% | 0.00039 | 0.00045 | 0.00032 | 102,256.00 |
10 May 2024 | 0.00039 | -0.00002 | -4.88% | 0.00041 | 0.00041 | 0.00039 | 253,300.00 |
09 May 2024 | 0.00041 | -0.00002 | -4.65% | 0.00043 | 0.00043 | 0.00041 | 35,091.00 |
08 May 2024 | 0.00043 | -0.00002 | -4.44% | 0.00045 | 0.00048 | 0.00043 | 100,267.00 |
07 May 2024 | 0.00045 | 0.00007 | 18.42% | 0.00038 | 0.00045 | 0.00038 | 18,915.00 |
06 May 2024 | 0.00038 | 0.00 | 0.00% | 0.00034 | 0.00038 | 0.00032 | 360,670.00 |
05 May 2024 | 0.00038 | -0.00003 | -7.32% | 0.00041 | 0.00041 | 0.00038 | 706,750.00 |
04 May 2024 | 0.00041 | -0.00002 | -4.65% | 0.00043 | 0.00049 | 0.00041 | 7.00 |
03 May 2024 | 0.00043 | -0.00005 | -10.42% | 0.00048 | 0.00048 | 0.00043 | 0.00 |
02 May 2024 | 0.00048 | 0.00001 | 2.13% | 0.00048 | 0.00048 | 0.00048 | 0.00 |
01 May 2024 | 0.00047 | 0.00001 | 2.17% | 0.00044 | 0.00047 | 0.00044 | 8,604.00 |
30 Abr 2024 | 0.00046 | 0.00002 | 4.55% | 0.00044 | 0.00046 | 0.00044 | 9.00 |
29 Abr 2024 | 0.00044 | -0.00003 | -6.38% | 0.1431 | 0.1468 | 0.00044 | 273,069.00 |
28 Abr 2024 | 0.00047 | 0.00002 | 4.44% | 0.00048 | 0.00048 | 0.00047 | 21.00 |
27 Abr 2024 | 0.00045 | -0.00001 | -2.17% | 0.00051 | 0.00051 | 0.00045 | 28,440.00 |
26 Abr 2024 | 0.00046 | 0.0001 | 27.78% | 0.00036 | 0.00053 | 0.00036 | 157,010.00 |
25 Abr 2024 | 0.00036 | 0.00004 | 12.50% | 0.00032 | 0.00057 | 0.00032 | 194,247.00 |
24 Abr 2024 | 0.00032 | -0.00053 | -62.35% | 0.00085 | 0.00085 | 0.0003 | 199,558.00 |
23 Abr 2024 | 0.00085 | 0.00001 | 1.19% | 0.00084 | 0.00085 | 0.00084 | 5,023.00 |
22 Abr 2024 | 0.00084 | 0.00001 | 1.20% | 0.1431 | 0.1468 | 0.00083 | 262,298.00 |
21 Abr 2024 | 0.00083 | 0.00 | 0.00% | 0.00083 | 0.00087 | 0.00083 | 33,623.00 |
20 Abr 2024 | 0.00083 | 0.00 | 0.00% | 0.00085 | 0.0009 | 0.00083 | 47,186.00 |
19 Abr 2024 | 0.00083 | -0.00003 | -3.49% | 0.00088 | 0.0009 | 0.00083 | 16,225.00 |
18 Abr 2024 | 0.00086 | -0.00001 | -1.15% | 0.00087 | 0.00097 | 0.00086 | 38,211.00 |
17 Abr 2024 | 0.00087 | -0.00013 | -13.00% | 0.00102 | 0.00102 | 0.00087 | 9,876.00 |
16 Abr 2024 | 0.001 | -0.00011 | -9.91% | 0.00111 | 0.00111 | 0.00091 | 148,319.00 |
15 Abr 2024 | 0.00111 | 0.00002 | 1.83% | 0.00091 | 0.00111 | 0.00085 | 316,590.00 |
14 Abr 2024 | 0.00109 | 0.00005 | 4.81% | 0.00104 | 0.00109 | 0.001 | 67,041.00 |
13 Abr 2024 | 0.00104 | -0.00009 | -7.96% | 0.00113 | 0.00113 | 0.00104 | 216,160.00 |
12 Abr 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00109 | 63,139.00 |
11 Abr 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00113 | 2,005.00 |
10 Abr 2024 | 0.00113 | 0.00005 | 4.63% | 0.00108 | 0.00113 | 0.00108 | 45,409.00 |
09 Abr 2024 | 0.00108 | 0.00001 | 0.93% | 0.00107 | 0.00108 | 0.00107 | 4,744.00 |
08 Abr 2024 | 0.00107 | -0.00001 | -0.93% | 0.00112 | 0.00112 | 0.00106 | 264,803.00 |
07 Abr 2024 | 0.00108 | -0.00007 | -6.09% | 0.00115 | 0.00115 | 0.00106 | 12,669.00 |
06 Abr 2024 | 0.00115 | 0.00009 | 8.49% | 0.00106 | 0.00115 | 0.00106 | 1,249.00 |
05 Abr 2024 | 0.00106 | -0.00004 | -3.64% | 0.0011 | 0.0011 | 0.001 | 19,612.00 |
04 Abr 2024 | 0.0011 | -0.00002 | -1.79% | 0.00112 | 0.00129 | 0.00081 | 839,366.00 |
03 Abr 2024 | 0.00112 | 0.00019 | 20.43% | 0.00092 | 0.00121 | 0.00092 | 1,175,768.00 |
02 Abr 2024 | 0.00093 | 0.00008 | 9.41% | 0.00085 | 0.0013 | 0.00085 | 1,601,326.00 |
01 Abr 2024 | 0.00085 | 0.00003 | 3.66% | 0.00082 | 0.00085 | 0.00081 | 1,578,053.00 |
31 Mar 2024 | 0.00082 | 0.00 | 0.00% | 0.00082 | 0.00082 | 0.0008 | 830,176.00 |
30 Mar 2024 | 0.00082 | 0.00008 | 10.81% | 0.00073 | 0.00085 | 0.00073 | 649,591.00 |
29 Mar 2024 | 0.00074 | -0.00006 | -7.50% | 0.00079 | 0.00082 | 0.00074 | 433,388.00 |
28 Mar 2024 | 0.0008 | 0.00012 | 17.65% | 0.0007 | 0.0008 | 0.00063 | 689,641.00 |