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.
OPENNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.02957 | -0.0025 | -7.80% | 0.03059 | 0.03294 | 0.0292 | 3,178,990.00 |
| 20 May 2024 | 0.03207 | 0.00385 | 13.64% | 0.02867 | 0.03321 | 0.02693 | 5,945,517.00 |
| 19 May 2024 | 0.02822 | -0.00192 | -6.37% | 0.03014 | 0.03067 | 0.02805 | 3,143,912.00 |
| 18 May 2024 | 0.03014 | -0.00128 | -4.07% | 0.03142 | 0.03142 | 0.02956 | 3,040,544.00 |
| 17 May 2024 | 0.03142 | 0.00114 | 3.76% | 0.03003 | 0.0324 | 0.02958 | 2,286,653.00 |
| 16 May 2024 | 0.03028 | -0.00202 | -6.25% | 0.0323 | 0.03362 | 0.02856 | 2,601,053.00 |
| 15 May 2024 | 0.0323 | 0.00166 | 5.42% | 0.03085 | 0.0347 | 0.03054 | 2,365,701.00 |
| 14 May 2024 | 0.03064 | -0.00221 | -6.73% | 0.03285 | 0.03454 | 0.03054 | 3,054,429.00 |
| 13 May 2024 | 0.03285 | 0.00217 | 7.07% | 0.000449 | 0.03287 | 0.000443 | 6,053,769.00 |
| 12 May 2024 | 0.03068 | -0.00096 | -3.03% | 0.03164 | 0.03278 | 0.03055 | 3,984,328.00 |
| 11 May 2024 | 0.03164 | 0.00038 | 1.22% | 0.03126 | 0.0334 | 0.03046 | 4,224,999.00 |
| 10 May 2024 | 0.03126 | -0.0029 | -8.49% | 0.03416 | 0.03555 | 0.03063 | 3,775,601.00 |
| 09 May 2024 | 0.03416 | 0.00135 | 4.11% | 0.03281 | 0.03749 | 0.03253 | 3,376,221.00 |
| 08 May 2024 | 0.03281 | -0.00185 | -5.34% | 0.03466 | 0.03711 | 0.03254 | 3,503,761.00 |
| 07 May 2024 | 0.03466 | -0.0026 | -6.98% | 0.03726 | 0.03864 | 0.03415 | 2,397,361.00 |
| 06 May 2024 | 0.03726 | -0.00267 | -6.69% | 0.04094 | 0.04107 | 0.03683 | 4,671,771.00 |
| 05 May 2024 | 0.03993 | -0.00029 | -0.72% | 0.04022 | 0.04576 | 0.03913 | 1,870,277.00 |
| 04 May 2024 | 0.04022 | -0.0059 | -12.79% | 0.04612 | 0.04612 | 0.03919 | 1,927,334.00 |
| 03 May 2024 | 0.04612 | 0.01092 | 31.02% | 0.0352 | 0.04901 | 0.03332 | 2,988,148.00 |
| 02 May 2024 | 0.0352 | 0.00559 | 18.88% | 0.02961 | 0.03739 | 0.02804 | 2,164,828.00 |
| 01 May 2024 | 0.02961 | -0.00024 | -0.80% | 0.02985 | 0.03145 | 0.025 | 3,477,309.00 |
| 30 Abr 2024 | 0.02985 | -0.00243 | -7.53% | 0.03228 | 0.03378 | 0.028 | 2,888,505.00 |
| 29 Abr 2024 | 0.03228 | 0.0002 | 0.62% | 0.000449 | 0.03641 | 0.000443 | 6,326,157.00 |
| 28 Abr 2024 | 0.03208 | 0.00011 | 0.34% | 0.03197 | 0.03467 | 0.03027 | 1,776,064.00 |
| 27 Abr 2024 | 0.03197 | -0.00116 | -3.50% | 0.03314 | 0.03542 | 0.0294 | 2,124,231.00 |
| 26 Abr 2024 | 0.03313 | -0.00266 | -7.43% | 0.03568 | 0.03953 | 0.03234 | 1,808,459.00 |
| 25 Abr 2024 | 0.03579 | -0.00207 | -5.47% | 0.03786 | 0.04479 | 0.03502 | 2,526,261.00 |
| 24 Abr 2024 | 0.03786 | 0.037204 | 5,671.34% | 0.000656 | 0.0462 | 0.000656 | 1,548,345.00 |
| 23 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 22 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000449 | 0.000656 | 0.000443 | 3,397,097.00 |
| 21 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 20 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 19 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 18 Abr 2024 | 0.000656 | 0.00 | 0.00% | 0.000656 | 0.000656 | 0.000656 | 0.00 |
| 17 Abr 2024 | 0.000656 | 0.000069 | 11.75% | 0.000571 | 0.000693 | 0.000571 | 14,028,752.00 |
| 16 Abr 2024 | 0.000587 | 0.000183 | 45.30% | 0.000406 | 0.0008 | 0.000406 | 56,298,787.00 |
| 15 Abr 2024 | 0.000404 | -0.000026 | -6.05% | 0.000431 | 0.000438 | 0.000396 | 21,655,734.00 |
| 14 Abr 2024 | 0.00043 | 0.00002 | 4.88% | 0.000405 | 0.000435 | 0.00039 | 22,349,256.00 |
| 13 Abr 2024 | 0.00041 | -0.000013 | -3.07% | 0.000427 | 0.00044 | 0.00039 | 31,189,009.00 |
| 12 Abr 2024 | 0.000423 | -0.000019 | -4.30% | 0.000442 | 0.000466 | 0.00042 | 29,161,481.00 |
| 11 Abr 2024 | 0.000442 | -0.00000700 | -1.56% | 0.000449 | 0.000474 | 0.00044 | 6,165,214.00 |
| 10 Abr 2024 | 0.000449 | -0.000012 | -2.60% | 0.000461 | 0.000474 | 0.00044 | 13,197,698.00 |
| 09 Abr 2024 | 0.000461 | -0.000019 | -3.96% | 0.00048 | 0.000484 | 0.000441 | 7,159,873.00 |
| 08 Abr 2024 | 0.00048 | 0.000051 | 11.89% | 0.000429 | 0.000484 | 0.000428 | 22,491,358.00 |
| 07 Abr 2024 | 0.000429 | -0.00001 | -2.28% | 0.000439 | 0.000442 | 0.000428 | 36,025,278.00 |
| 06 Abr 2024 | 0.000439 | 0.00000500 | 1.15% | 0.000434 | 0.000442 | 0.000431 | 31,788,703.00 |
| 05 Abr 2024 | 0.000434 | 0.00000100 | 0.23% | 0.000433 | 0.00044 | 0.000422 | 27,820,639.00 |
| 04 Abr 2024 | 0.000433 | -0.00000500 | -1.14% | 0.000438 | 0.000442 | 0.00042 | 33,544,095.00 |
| 03 Abr 2024 | 0.000438 | 0.000016 | 3.79% | 0.000422 | 0.000442 | 0.00042 | 21,982,916.00 |
| 02 Abr 2024 | 0.000422 | -0.000021 | -4.74% | 0.000443 | 0.00045 | 0.00042 | 23,325,776.00 |
| 01 Abr 2024 | 0.000443 | -0.00000700 | -1.56% | 0.000449 | 0.00045 | 0.00042 | 19,355,404.00 |
| 31 Mar 2024 | 0.00045 | 0.00000500 | 1.12% | 0.000445 | 0.000451 | 0.000444 | 30,731,742.00 |
| 30 Mar 2024 | 0.000445 | 0.00000300 | 0.68% | 0.000442 | 0.000455 | 0.000422 | 27,931,611.00 |
| 29 Mar 2024 | 0.000442 | -0.000012 | -2.64% | 0.000454 | 0.00046 | 0.00044 | 40,866,197.00 |
| 28 Mar 2024 | 0.000454 | -0.00000700 | -1.52% | 0.000461 | 0.00047 | 0.000444 | 46,589,177.00 |
| 27 Mar 2024 | 0.000461 | 0.000014 | 3.13% | 0.000447 | 0.000466 | 0.000445 | 49,595,790.00 |
| 26 Mar 2024 | 0.000447 | -0.000018 | -3.87% | 0.000468 | 0.00048 | 0.000445 | 38,342,506.00 |
| 25 Mar 2024 | 0.000465 | 0.000022 | 4.97% | 0.000444 | 0.00048 | 0.000438 | 52,712,767.00 |
| 24 Mar 2024 | 0.000443 | -0.00000700 | -1.56% | 0.000451 | 0.000467 | 0.00044 | 42,410,485.00 |
| 23 Mar 2024 | 0.00045 | 0.00000100 | 0.22% | 0.000449 | 0.000455 | 0.00044 | 34,873,301.00 |
| 22 Mar 2024 | 0.000449 | 0.00000700 | 1.58% | 0.000442 | 0.000469 | 0.000422 | 43,138,944.00 |
| 21 Mar 2024 | 0.000442 | 0.00 | 0.00% | 0.000444 | 0.00047 | 0.000431 | 47,090,233.00 |
| 20 Mar 2024 | 0.000442 | 0.000025 | 6.00% | 0.000416 | 0.000462 | 0.000386 | 38,545,349.00 |
| 19 Mar 2024 | 0.000417 | 0.000013 | 3.22% | 0.000404 | 0.000422 | 0.000382 | 40,510,946.00 |
| 18 Mar 2024 | 0.000404 | -0.000046 | -10.22% | 0.00045 | 0.000464 | 0.000394 | 80,770,378.00 |
| 17 Mar 2024 | 0.00045 | 0.000029 | 6.89% | 0.000421 | 0.000459 | 0.000403 | 47,696,416.00 |
| 16 Mar 2024 | 0.000421 | -0.000046 | -9.85% | 0.000467 | 0.00047 | 0.000416 | 56,435,277.00 |
| 15 Mar 2024 | 0.000467 | -0.000086 | -15.55% | 0.000552 | 0.000553 | 0.00045 | 94,179,104.00 |
| 14 Mar 2024 | 0.000553 | 0.00007 | 14.49% | 0.000483 | 0.00058 | 0.000463 | 43,920,721.00 |
| 13 Mar 2024 | 0.000483 | 0.000013 | 2.77% | 0.00047 | 0.000488 | 0.000466 | 51,897,627.00 |
| 12 Mar 2024 | 0.00047 | -0.00000100 | -0.21% | 0.000471 | 0.000527 | 0.00046 | 53,775,302.00 |
| 11 Mar 2024 | 0.000471 | -0.00000300 | -0.63% | 0.000473 | 0.000493 | 0.000458 | 93,977,671.00 |
| 10 Mar 2024 | 0.000474 | 0.00000900 | 1.94% | 0.000465 | 0.000493 | 0.000458 | 51,755,168.00 |
| 09 Mar 2024 | 0.000465 | 0.00000800 | 1.75% | 0.000457 | 0.000495 | 0.000436 | 58,932,322.00 |
| 08 Mar 2024 | 0.000457 | 0.000025 | 5.79% | 0.000432 | 0.000481 | 0.00043 | 37,053,227.00 |
| 07 Mar 2024 | 0.000432 | -0.000025 | -5.47% | 0.000458 | 0.000481 | 0.000427 | 51,618,191.00 |
| 06 Mar 2024 | 0.000457 | 0.000016 | 3.63% | 0.000446 | 0.00049 | 0.00042 | 44,817,479.00 |
| 05 Mar 2024 | 0.000441 | -0.000028 | -5.97% | 0.000464 | 0.000485 | 0.000421 | 53,330,421.00 |
| 04 Mar 2024 | 0.000469 | -0.00000700 | -1.47% | 0.000467 | 0.000477 | 0.000444 | 70,279,459.00 |
| 03 Mar 2024 | 0.000476 | 0.000033 | 7.45% | 0.000443 | 0.00056 | 0.000436 | 58,986,445.00 |
| 02 Mar 2024 | 0.000443 | 0.000014 | 3.26% | 0.000429 | 0.000451 | 0.000429 | 43,995,213.00 |
| 01 Mar 2024 | 0.000429 | -0.00001 | -2.28% | 0.000441 | 0.000454 | 0.000423 | 47,393,837.00 |
| 29 Feb 2024 | 0.000439 | 0.000041 | 10.30% | 0.0004 | 0.000457 | 0.00039 | 50,970,039.00 |
| 28 Feb 2024 | 0.000398 | -0.00006 | -13.10% | 0.000458 | 0.000458 | 0.000383 | 39,055,617.00 |
| 27 Feb 2024 | 0.000458 | 0.000063 | 15.95% | 0.000397 | 0.00049 | 0.000393 | 52,485,494.00 |
| 26 Feb 2024 | 0.000395 | -0.000024 | -5.73% | 0.000417 | 0.000421 | 0.000386 | 73,512,777.00 |
| 25 Feb 2024 | 0.000419 | -0.00001 | -2.33% | 0.000429 | 0.000432 | 0.000391 | 45,770,721.00 |
| 24 Feb 2024 | 0.000429 | 0.000011 | 2.63% | 0.000418 | 0.000435 | 0.00039 | 52,966,194.00 |
| 23 Feb 2024 | 0.000418 | -0.000071 | -14.52% | 0.000489 | 0.000492 | 0.00041 | 37,563,072.00 |
| 22 Feb 2024 | 0.000489 | 0.00002 | 4.26% | 0.000469 | 0.000503 | 0.000468 | 38,230,348.00 |
