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.
MOONEYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000412 | 0.00000300 | 0.73% | 0.000409 | 0.00042 | 0.000342 | 10,121,812.00 |
| 24 Jun 2024 | 0.000409 | -0.000017 | -3.99% | 0.000426 | 0.000426 | 0.000406 | 719,373.00 |
| 23 Jun 2024 | 0.000426 | -0.00000100 | -0.23% | 0.000427 | 0.000427 | 0.000389 | 50,811.00 |
| 22 Jun 2024 | 0.000427 | 0.000036 | 9.21% | 0.000391 | 0.000427 | 0.000391 | 64,189.00 |
| 21 Jun 2024 | 0.000391 | -0.000057 | -12.72% | 0.000448 | 0.00049 | 0.000324 | 4,546,695.00 |
| 20 Jun 2024 | 0.000448 | 0.00000200 | 0.45% | 0.000446 | 0.000449 | 0.000389 | 476,239.00 |
| 19 Jun 2024 | 0.000446 | 0.000049 | 12.34% | 0.000397 | 0.000446 | 0.000397 | 101,451.00 |
| 18 Jun 2024 | 0.000397 | -0.000044 | -9.98% | 0.000441 | 0.000441 | 0.000397 | 26,148.00 |
| 17 Jun 2024 | 0.000441 | 0.000015 | 3.52% | 0.000426 | 0.000441 | 0.000426 | 4,667,282.00 |
| 16 Jun 2024 | 0.000426 | -0.00000800 | -1.84% | 0.000434 | 0.000434 | 0.000426 | 23,404.00 |
| 15 Jun 2024 | 0.000434 | 0.000033 | 8.23% | 0.000401 | 0.000434 | 0.000397 | 904,278.00 |
| 14 Jun 2024 | 0.000401 | -0.000032 | -7.39% | 0.000403 | 0.000434 | 0.000347 | 1,955,627.00 |
| 13 Jun 2024 | 0.000433 | -0.000013 | -2.91% | 0.000446 | 0.009734 | 0.00039 | 2,996,185.00 |
| 12 Jun 2024 | 0.000446 | 0.000041 | 10.12% | 0.000405 | 0.000446 | 0.000405 | 7,891.00 |
| 11 Jun 2024 | 0.000405 | -0.000062 | -13.28% | 0.000467 | 0.000496 | 0.000405 | 1,610,910.00 |
| 10 Jun 2024 | 0.000467 | 0.000056 | 13.63% | 0.000464 | 0.000467 | 0.000423 | 5,463,020.00 |
| 09 Jun 2024 | 0.000411 | -0.00001 | -2.38% | 0.000421 | 0.000446 | 0.000411 | 17,228.00 |
| 08 Jun 2024 | 0.000421 | -0.000019 | -4.32% | 0.00044 | 0.00044 | 0.000421 | 178,869.00 |
| 07 Jun 2024 | 0.00044 | -0.000025 | -5.38% | 0.000465 | 0.000498 | 0.000399 | 6,263,198.00 |
| 06 Jun 2024 | 0.000465 | 0.000037 | 8.64% | 0.000428 | 0.000498 | 0.000405 | 2,206,451.00 |
| 05 Jun 2024 | 0.000428 | 0.000026 | 6.47% | 0.000455 | 0.000455 | 0.0004 | 4,647,338.00 |
| 04 Jun 2024 | 0.000402 | -0.000019 | -4.51% | 0.000421 | 0.000427 | 0.000401 | 580,944.00 |
| 03 Jun 2024 | 0.000421 | -0.00008 | -15.97% | 0.000501 | 0.000501 | 0.000421 | 309,970.00 |
| 02 Jun 2024 | 0.000501 | 0.000049 | 10.84% | 0.000452 | 0.000502 | 0.000428 | 100,842.00 |
| 01 Jun 2024 | 0.000452 | 0.000029 | 6.86% | 0.000423 | 0.000452 | 0.000423 | 643,119.00 |
| 31 May 2024 | 0.000423 | 0.00000200 | 0.48% | 0.000421 | 0.000495 | 0.000401 | 1,883,968.00 |
| 30 May 2024 | 0.000421 | -0.00003 | -6.65% | 0.000451 | 0.000451 | 0.0004 | 2,185,361.00 |
| 29 May 2024 | 0.000451 | 0.00000100 | 0.22% | 0.000425 | 0.000474 | 0.00041 | 4,179,056.00 |
| 28 May 2024 | 0.00045 | -0.000043 | -8.72% | 0.000493 | 0.00054 | 0.000447 | 1,965,495.00 |
| 27 May 2024 | 0.000493 | -0.000022 | -4.27% | 0.00054 | 0.00054 | 0.00049 | 14,458,121.00 |
| 26 May 2024 | 0.000515 | 0.000108 | 26.54% | 0.000407 | 0.000517 | 0.000402 | 14,714,785.00 |
| 25 May 2024 | 0.000407 | -0.00000300 | -0.73% | 0.00041 | 0.000517 | 0.0004 | 8,119,937.00 |
| 24 May 2024 | 0.00041 | -0.000019 | -4.43% | 0.000429 | 0.000441 | 0.000406 | 12,277,976.00 |
| 23 May 2024 | 0.000429 | 0.000025 | 6.19% | 0.000404 | 0.000494 | 0.000403 | 10,193,493.00 |
| 22 May 2024 | 0.000404 | 0.000046 | 12.85% | 0.000358 | 0.000681 | 0.000358 | 27,704,528.00 |
| 21 May 2024 | 0.000358 | 0.000034 | 10.49% | 0.000358 | 0.000358 | 0.000358 | 12,957.00 |
| 20 May 2024 | 0.000324 | -0.000017 | -4.99% | 0.000437 | 0.000437 | 0.000321 | 12,724,815.00 |
| 19 May 2024 | 0.000341 | -0.000041 | -10.73% | 0.000382 | 0.000382 | 0.000341 | 65,435.00 |
| 18 May 2024 | 0.000382 | 0.000036 | 10.40% | 0.000346 | 0.000382 | 0.000346 | 92,603.00 |
| 17 May 2024 | 0.000346 | 0.000031 | 9.84% | 0.000315 | 0.000348 | 0.000303 | 2,057,929.00 |
| 16 May 2024 | 0.000315 | -0.00000900 | -2.78% | 0.000324 | 0.000325 | 0.000315 | 6,680,104.00 |
| 15 May 2024 | 0.000324 | 0.00000600 | 1.89% | 0.000318 | 0.000325 | 0.000315 | 13,551,977.00 |
| 14 May 2024 | 0.000318 | 0.00000400 | 1.27% | 0.000314 | 0.000321 | 0.000314 | 36,374,603.00 |
| 13 May 2024 | 0.000314 | 0.000019 | 6.44% | 0.000319 | 0.000321 | 0.000307 | 4,861,657.00 |
| 12 May 2024 | 0.000295 | -0.000011 | -3.59% | 0.000306 | 0.00055 | 0.0002 | 6,776,014.00 |
| 11 May 2024 | 0.000306 | -0.000017 | -5.26% | 0.000323 | 0.000323 | 0.000305 | 393,604.00 |
| 10 May 2024 | 0.000323 | -0.000021 | -6.10% | 0.000344 | 0.000358 | 0.000291 | 722,564.00 |
| 09 May 2024 | 0.000344 | 0.00000700 | 2.08% | 0.000337 | 0.000372 | 0.00032 | 6,349,388.00 |
| 08 May 2024 | 0.000337 | -0.000035 | -9.41% | 0.000372 | 0.000372 | 0.000322 | 3,386,579.00 |
| 07 May 2024 | 0.000372 | 0.000011 | 3.05% | 0.000361 | 0.000382 | 0.000359 | 16,691.00 |
| 06 May 2024 | 0.000361 | 0.000021 | 6.18% | 0.000347 | 0.000437 | 0.000341 | 5,385,838.00 |
| 05 May 2024 | 0.00034 | 0.00 | 0.00% | 0.00034 | 0.000353 | 0.000338 | 4,269,214.00 |
| 04 May 2024 | 0.00034 | -0.000017 | -4.76% | 0.000357 | 0.000357 | 0.000338 | 953,779.00 |
| 03 May 2024 | 0.000357 | 0.00000700 | 2.00% | 0.00035 | 0.000357 | 0.00035 | 2,796.00 |
| 02 May 2024 | 0.00035 | 0.000016 | 4.79% | 0.000334 | 0.000386 | 0.000333 | 1,181,509.00 |
| 01 May 2024 | 0.000334 | 0.00 | 0.00% | 0.000334 | 0.00035 | 0.0001 | 3,466,343.00 |
| 30 Abr 2024 | 0.000334 | -0.00000600 | -1.76% | 0.00034 | 0.000357 | 0.000293 | 1,389,546.00 |
| 29 Abr 2024 | 0.00034 | -0.000014 | -3.95% | 0.006423 | 0.009734 | 0.00028 | 6,087,157.00 |
| 28 Abr 2024 | 0.000354 | -0.000021 | -5.60% | 0.000375 | 0.000389 | 0.000316 | 1,618,889.00 |
| 27 Abr 2024 | 0.000375 | 0.000021 | 5.93% | 0.000354 | 0.000375 | 0.000342 | 1,117,654.00 |
| 26 Abr 2024 | 0.000354 | 0.000027 | 8.26% | 0.000327 | 0.000405 | 0.000327 | 808,630.00 |
| 25 Abr 2024 | 0.000327 | -0.000041 | -11.14% | 0.000368 | 0.000406 | 0.000327 | 3,189,967.00 |
| 24 Abr 2024 | 0.000368 | -0.00000100 | -0.27% | 0.000369 | 0.000391 | 0.000368 | 560,951.00 |
| 23 Abr 2024 | 0.000369 | -0.000021 | -5.38% | 0.00039 | 0.000426 | 0.000368 | 1,577,244.00 |
| 22 Abr 2024 | 0.00039 | -0.000042 | -9.72% | 0.000403 | 0.00046 | 0.000376 | 4,723,290.00 |
| 21 Abr 2024 | 0.000432 | 0.000091 | 26.69% | 0.000341 | 0.000457 | 0.000341 | 10,793,113.00 |
| 20 Abr 2024 | 0.000341 | -0.000016 | -4.48% | 0.000357 | 0.000373 | 0.000341 | 1,520,787.00 |
| 19 Abr 2024 | 0.000357 | 0.000023 | 6.89% | 0.000334 | 0.000379 | 0.000333 | 4,975,788.00 |
| 18 Abr 2024 | 0.000334 | -0.000029 | -7.99% | 0.000363 | 0.000481 | 0.000315 | 4,341,880.00 |
| 17 Abr 2024 | 0.000363 | 0.000011 | 3.13% | 0.000352 | 0.000391 | 0.00035 | 958,497.00 |
| 16 Abr 2024 | 0.000352 | -0.00000200 | -0.56% | 0.000354 | 0.000385 | 0.000352 | 869,868.00 |
| 15 Abr 2024 | 0.000354 | -0.000034 | -8.76% | 0.000388 | 0.00044 | 0.000353 | 12,120,704.00 |
| 14 Abr 2024 | 0.000388 | 0.00000600 | 1.57% | 0.000382 | 0.000462 | 0.000333 | 9,669,742.00 |
| 13 Abr 2024 | 0.000382 | -0.000054 | -12.39% | 0.000436 | 0.000443 | 0.000362 | 23,513,101.00 |
| 12 Abr 2024 | 0.000436 | -0.000079 | -15.34% | 0.000515 | 0.00052 | 0.000412 | 5,366,110.00 |
| 11 Abr 2024 | 0.000515 | -0.00000600 | -1.15% | 0.000521 | 0.000521 | 0.00047 | 1,088,929.00 |
| 10 Abr 2024 | 0.000521 | 0.000046 | 9.68% | 0.000475 | 0.000521 | 0.00046 | 1,885,188.00 |
| 09 Abr 2024 | 0.000475 | -0.000063 | -11.71% | 0.000511 | 0.000514 | 0.000471 | 2,731,611.00 |
| 08 Abr 2024 | 0.000538 | -0.000012 | -2.18% | 0.000488 | 0.000538 | 0.000422 | 6,137,513.00 |
| 07 Abr 2024 | 0.00055 | 0.000082 | 17.52% | 0.000468 | 0.00055 | 0.000468 | 922,581.00 |
| 06 Abr 2024 | 0.000468 | 0.00001 | 2.18% | 0.000458 | 0.000484 | 0.000458 | 238,049.00 |
| 05 Abr 2024 | 0.000458 | -0.00000500 | -1.08% | 0.000463 | 0.000503 | 0.000456 | 2,835,914.00 |
| 04 Abr 2024 | 0.000463 | -0.000012 | -2.53% | 0.000475 | 0.000555 | 0.000428 | 8,279,787.00 |
| 03 Abr 2024 | 0.000475 | -0.00000300 | -0.63% | 0.000478 | 0.00048 | 0.000421 | 4,146,914.00 |
| 02 Abr 2024 | 0.000478 | -0.00001 | -2.05% | 0.000488 | 0.000488 | 0.000452 | 4,500,909.00 |
| 01 Abr 2024 | 0.000488 | 0.000036 | 7.96% | 0.000479 | 0.000501 | 0.000479 | 26,159,493.00 |
| 31 Mar 2024 | 0.000452 | -0.00005 | -9.96% | 0.000502 | 0.000508 | 0.000452 | 7,046,578.00 |
| 30 Mar 2024 | 0.000502 | 0.000017 | 3.51% | 0.000485 | 0.000511 | 0.00047 | 21,992,725.00 |
| 29 Mar 2024 | 0.000485 | -0.000054 | -10.02% | 0.000539 | 0.000552 | 0.000475 | 28,495,457.00 |
| 28 Mar 2024 | 0.000539 | -0.000042 | -7.23% | 0.000581 | 0.00063 | 0.000506 | 32,098,364.00 |
