Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
NGLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.08841 | 0.00178 | 2.05% | 0.08663 | 0.08851 | 0.08569 | 1,089,852.00 |
| 29 Jun 2024 | 0.08663 | 0.00078 | 0.91% | 0.08614 | 0.08801 | 0.08494 | 1,080,214.00 |
| 28 Jun 2024 | 0.08585 | -0.00406 | -4.52% | 0.08968 | 0.09029 | 0.08448 | 915,636.00 |
| 27 Jun 2024 | 0.08991 | 0.00368 | 4.27% | 0.08638 | 0.0901 | 0.0858 | 1,098,031.00 |
| 26 Jun 2024 | 0.08623 | -0.00188 | -2.13% | 0.0884 | 0.08936 | 0.08581 | 834,167.00 |
| 25 Jun 2024 | 0.08811 | -0.00118 | -1.32% | 0.08914 | 0.09047 | 0.08711 | 1,126,276.00 |
| 24 Jun 2024 | 0.08929 | -0.00049 | -0.55% | 0.08978 | 0.09015 | 0.08688 | 1,131,144.00 |
| 23 Jun 2024 | 0.08978 | -0.00079 | -0.87% | 0.09025 | 0.09221 | 0.0885 | 1,181,092.00 |
| 22 Jun 2024 | 0.09057 | 0.00379 | 4.37% | 0.0869 | 0.09169 | 0.08667 | 1,222,153.00 |
| 21 Jun 2024 | 0.08678 | -0.00115 | -1.31% | 0.08794 | 0.08956 | 0.08655 | 1,341,299.00 |
| 20 Jun 2024 | 0.08793 | 0.00142 | 1.64% | 0.08651 | 0.08895 | 0.0843 | 1,313,593.00 |
| 19 Jun 2024 | 0.08651 | 0.00094 | 1.10% | 0.08557 | 0.09072 | 0.08481 | 1,357,282.00 |
| 18 Jun 2024 | 0.08557 | -0.00358 | -4.02% | 0.08915 | 0.08934 | 0.08424 | 1,374,722.00 |
| 17 Jun 2024 | 0.08915 | -0.00185 | -2.03% | 0.09102 | 0.09204 | 0.0876 | 1,055,262.00 |
| 16 Jun 2024 | 0.091 | 0.00254 | 2.87% | 0.08846 | 0.09128 | 0.08737 | 1,379,879.00 |
| 15 Jun 2024 | 0.08846 | 0.00038 | 0.43% | 0.08897 | 0.09021 | 0.08667 | 1,322,806.00 |
| 14 Jun 2024 | 0.08808 | -0.00367 | -4.00% | 0.09187 | 0.093 | 0.0847 | 1,380,584.00 |
| 13 Jun 2024 | 0.09175 | -0.00061 | -0.66% | 0.09217 | 0.09389 | 0.08962 | 1,512,158.00 |
| 12 Jun 2024 | 0.09236 | -0.00133 | -1.42% | 0.09327 | 0.09419 | 0.08627 | 1,655,461.00 |
| 11 Jun 2024 | 0.09369 | -0.00138 | -1.45% | 0.09536 | 0.0985 | 0.09274 | 1,461,734.00 |
| 10 Jun 2024 | 0.09507 | -0.0005 | -0.52% | 0.09518 | 0.09694 | 0.09408 | 1,872,929.00 |
| 09 Jun 2024 | 0.09557 | 0.003 | 3.24% | 0.09232 | 0.09755 | 0.09114 | 1,350,783.00 |
| 08 Jun 2024 | 0.09257 | -0.00272 | -2.85% | 0.09524 | 0.09585 | 0.09025 | 1,453,808.00 |
| 07 Jun 2024 | 0.09529 | -0.00852 | -8.21% | 0.104 | 0.10866 | 0.09258 | 1,540,401.00 |
| 06 Jun 2024 | 0.10381 | -0.00865 | -7.69% | 0.11217 | 0.11317 | 0.10203 | 1,097,033.00 |
| 05 Jun 2024 | 0.11246 | -0.00031 | -0.27% | 0.11266 | 0.1141 | 0.11019 | 1,566,717.00 |
| 04 Jun 2024 | 0.11277 | 0.00217 | 1.96% | 0.11081 | 0.11391 | 0.10992 | 1,676,566.00 |
| 03 Jun 2024 | 0.1106 | -0.00342 | -3.00% | 0.1139 | 0.13319 | 0.109 | 1,906,865.00 |
| 02 Jun 2024 | 0.11402 | 0.00996 | 9.57% | 0.10406 | 0.11741 | 0.10318 | 1,631,880.00 |
| 01 Jun 2024 | 0.10406 | 0.00316 | 3.13% | 0.10092 | 0.10896 | 0.0972 | 1,640,851.00 |
| 31 May 2024 | 0.1009 | 0.0024 | 2.44% | 0.09867 | 0.10363 | 0.09775 | 1,716,889.00 |
| 30 May 2024 | 0.0985 | 0.00309 | 3.24% | 0.09549 | 0.10017 | 0.09302 | 1,890,876.00 |
| 29 May 2024 | 0.09541 | 0.00501 | 5.54% | 0.09035 | 0.09865 | 0.08917 | 1,972,833.00 |
| 28 May 2024 | 0.0904 | -0.00689 | -7.08% | 0.09728 | 0.105 | 0.08891 | 2,303,682.00 |
| 27 May 2024 | 0.09729 | 0.00037 | 0.38% | 0.09682 | 0.09877 | 0.09459 | 1,656,260.00 |
| 26 May 2024 | 0.09692 | -0.00598 | -5.81% | 0.10305 | 0.10356 | 0.09681 | 1,010,890.00 |
| 25 May 2024 | 0.1029 | -0.00781 | -7.05% | 0.11071 | 0.11257 | 0.10139 | 1,204,619.00 |
| 24 May 2024 | 0.11071 | -0.00103 | -0.92% | 0.11213 | 0.11385 | 0.10905 | 1,258,161.00 |
| 23 May 2024 | 0.11174 | -0.00016 | -0.14% | 0.11185 | 0.11999 | 0.10974 | 1,075,711.00 |
| 22 May 2024 | 0.1119 | -0.00503 | -4.30% | 0.11697 | 0.11777 | 0.10984 | 1,074,098.00 |
| 21 May 2024 | 0.11693 | 0.0003 | 0.26% | 0.1173 | 0.11917 | 0.11503 | 960,738.00 |
| 20 May 2024 | 0.11663 | 0.00343 | 3.03% | 0.11317 | 0.11822 | 0.11244 | 1,227,618.00 |
| 19 May 2024 | 0.1132 | -0.00688 | -5.73% | 0.12008 | 0.12056 | 0.112 | 431,595.00 |
| 18 May 2024 | 0.12008 | 0.00004 | 0.03% | 0.12004 | 0.1222 | 0.11871 | 374,681.00 |
| 17 May 2024 | 0.12004 | 0.00753 | 6.69% | 0.11256 | 0.12144 | 0.11138 | 752,874.00 |
| 16 May 2024 | 0.11251 | -0.00441 | -3.77% | 0.11692 | 0.11872 | 0.1119 | 791,779.00 |
| 15 May 2024 | 0.11692 | 0.00725 | 6.61% | 0.10982 | 0.1175 | 0.10818 | 1,081,035.00 |
| 14 May 2024 | 0.10967 | -0.00462 | -4.04% | 0.11416 | 0.11938 | 0.10815 | 941,513.00 |
| 13 May 2024 | 0.11429 | 0.0009 | 0.79% | 0.1142 | 0.11778 | 0.10811 | 1,283,101.00 |
| 12 May 2024 | 0.11339 | 0.00151 | 1.35% | 0.11249 | 0.11436 | 0.10841 | 1,378,894.00 |
| 11 May 2024 | 0.11188 | -0.00054 | -0.48% | 0.11231 | 0.11379 | 0.10533 | 1,373,928.00 |
| 10 May 2024 | 0.11242 | 0.00323 | 2.96% | 0.1093 | 0.11505 | 0.10851 | 1,244,077.00 |
| 09 May 2024 | 0.10919 | -0.00102 | -0.93% | 0.11021 | 0.11375 | 0.10668 | 1,320,107.00 |
| 08 May 2024 | 0.11021 | -0.00309 | -2.73% | 0.1133 | 0.11581 | 0.10951 | 866,223.00 |
| 07 May 2024 | 0.1133 | -0.00138 | -1.20% | 0.11429 | 0.11554 | 0.10951 | 1,131,957.00 |
| 06 May 2024 | 0.11468 | -0.00312 | -2.65% | 0.11758 | 0.12359 | 0.11227 | 793,836.00 |
| 05 May 2024 | 0.1178 | -0.00734 | -5.87% | 0.12511 | 0.12546 | 0.11654 | 876,001.00 |
| 04 May 2024 | 0.12514 | 0.00264 | 2.16% | 0.12237 | 0.12851 | 0.12018 | 808,574.00 |
| 03 May 2024 | 0.1225 | 0.00171 | 1.42% | 0.12073 | 0.12806 | 0.11749 | 1,056,583.00 |
| 02 May 2024 | 0.12079 | 0.00232 | 1.96% | 0.11892 | 0.12157 | 0.11431 | 1,315,667.00 |
| 01 May 2024 | 0.11847 | -0.0011 | -0.92% | 0.11917 | 0.12146 | 0.11284 | 1,106,871.00 |
| 30 Abr 2024 | 0.11957 | -0.00152 | -1.26% | 0.11984 | 0.1292 | 0.11682 | 550,498.00 |
| 29 Abr 2024 | 0.12109 | -0.01036 | -7.88% | 0.13087 | 0.13364 | 0.11771 | 587,015.00 |
| 28 Abr 2024 | 0.13145 | 0.00533 | 4.23% | 0.12646 | 0.13357 | 0.12479 | 435,300.00 |
| 27 Abr 2024 | 0.12612 | -0.00259 | -2.01% | 0.12849 | 0.13199 | 0.12345 | 538,341.00 |
| 26 Abr 2024 | 0.12871 | -0.00405 | -3.05% | 0.13237 | 0.13486 | 0.1249 | 596,406.00 |
| 25 Abr 2024 | 0.13276 | -0.00213 | -1.58% | 0.13514 | 0.13776 | 0.12118 | 595,517.00 |
| 24 Abr 2024 | 0.13489 | -0.00465 | -3.33% | 0.139 | 0.1499 | 0.13222 | 879,271.00 |
| 23 Abr 2024 | 0.13954 | 0.01696 | 13.84% | 0.12168 | 0.14625 | 0.11924 | 530,944.00 |
| 22 Abr 2024 | 0.12258 | -0.00334 | -2.65% | 0.12508 | 0.12626 | 0.11973 | 871,336.00 |
| 21 Abr 2024 | 0.12592 | 0.00934 | 8.01% | 0.11612 | 0.1271 | 0.1034 | 479,440.00 |
| 20 Abr 2024 | 0.11658 | 0.00945 | 8.82% | 0.10739 | 0.11941 | 0.1063 | 448,769.00 |
| 19 Abr 2024 | 0.10713 | 0.00719 | 7.19% | 0.09994 | 0.10917 | 0.09889 | 756,412.00 |
| 18 Abr 2024 | 0.09994 | 0.00081 | 0.82% | 0.10101 | 0.10579 | 0.09811 | 636,171.00 |
| 17 Abr 2024 | 0.09913 | -0.00115 | -1.15% | 0.09909 | 0.10586 | 0.09516 | 505,095.00 |
| 16 Abr 2024 | 0.10028 | 0.00028 | 0.28% | 0.100 | 0.1053 | 0.0973 | 769,830.00 |
| 15 Abr 2024 | 0.100 | -0.00877 | -8.06% | 0.1084 | 0.11799 | 0.09774 | 1,837,141.00 |
| 14 Abr 2024 | 0.10877 | -0.00073 | -0.67% | 0.10758 | 0.12021 | 0.09801 | 907,254.00 |
| 13 Abr 2024 | 0.1095 | -0.01151 | -9.51% | 0.12651 | 0.13021 | 0.10189 | 1,037,816.00 |
| 12 Abr 2024 | 0.12101 | -0.01215 | -9.12% | 0.13296 | 0.18452 | 0.12001 | 1,152,347.00 |
| 11 Abr 2024 | 0.13316 | -0.01676 | -11.18% | 0.1451 | 0.15784 | 0.12781 | 1,383,100.00 |
| 10 Abr 2024 | 0.14992 | -0.0242 | -13.90% | 0.17554 | 0.18026 | 0.14492 | 897,407.00 |
| 09 Abr 2024 | 0.17412 | -0.00989 | -5.37% | 0.18448 | 0.1867 | 0.17171 | 419,513.00 |
| 08 Abr 2024 | 0.18401 | -0.00102 | -0.55% | 0.18516 | 0.207 | 0.17647 | 698,861.00 |
| 07 Abr 2024 | 0.18503 | -0.01027 | -5.26% | 0.19555 | 0.19999 | 0.183 | 535,264.00 |
| 06 Abr 2024 | 0.1953 | 0.00753 | 4.01% | 0.18853 | 0.19745 | 0.18161 | 579,496.00 |
| 05 Abr 2024 | 0.18777 | -0.00566 | -2.93% | 0.19366 | 0.20425 | 0.18221 | 497,309.00 |
| 04 Abr 2024 | 0.19343 | -0.00077 | -0.40% | 0.19598 | 0.20956 | 0.18758 | 457,174.00 |
| 03 Abr 2024 | 0.1942 | 0.00802 | 4.31% | 0.18494 | 0.850 | 0.17557 | 541,344.00 |
| 02 Abr 2024 | 0.18618 | 0.00662 | 3.69% | 0.17942 | 0.19602 | 0.16436 | 543,534.00 |
