Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SHRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.002553 | -0.000176 | -6.45% | 0.002726 | 0.002768 | 0.002548 | 61,897,932.00 |
| 25 May 2024 | 0.002729 | -0.000048 | -1.73% | 0.002777 | 0.003 | 0.002664 | 44,431,757.00 |
| 24 May 2024 | 0.002777 | 0.000204 | 7.93% | 0.002604 | 0.002921 | 0.002533 | 35,948,794.00 |
| 23 May 2024 | 0.002573 | 0.000143 | 5.88% | 0.002424 | 0.0027 | 0.002381 | 50,920,745.00 |
| 22 May 2024 | 0.00243 | -0.000178 | -6.83% | 0.002476 | 0.002664 | 0.002425 | 67,368,526.00 |
| 21 May 2024 | 0.002608 | -0.000152 | -5.51% | 0.002762 | 0.002768 | 0.002393 | 77,567,600.00 |
| 20 May 2024 | 0.00276 | 0.000278 | 11.20% | 0.002481 | 0.0028 | 0.002472 | 108,763,892.00 |
| 19 May 2024 | 0.002482 | -0.000118 | -4.54% | 0.002594 | 0.002624 | 0.002474 | 68,094,783.00 |
| 18 May 2024 | 0.0026 | -0.000114 | -4.20% | 0.002708 | 0.002731 | 0.002524 | 66,637,636.00 |
| 17 May 2024 | 0.002714 | 0.000152 | 5.93% | 0.002568 | 0.002894 | 0.002509 | 62,780,372.00 |
| 16 May 2024 | 0.002562 | -0.00011 | -4.12% | 0.002679 | 0.00281 | 0.002511 | 48,751,614.00 |
| 15 May 2024 | 0.002672 | -0.000112 | -4.02% | 0.002784 | 0.00279 | 0.002495 | 68,408,651.00 |
| 14 May 2024 | 0.002784 | 0.000427 | 18.12% | 0.002361 | 0.002816 | 0.002361 | 64,426,105.00 |
| 13 May 2024 | 0.002357 | -0.000526 | -18.24% | 0.004483 | 0.004548 | 0.002335 | 53,522,295.00 |
| 12 May 2024 | 0.002883 | 0.000461 | 19.03% | 0.002422 | 0.003388 | 0.002375 | 38,368,509.00 |
| 11 May 2024 | 0.002422 | 0.000039 | 1.64% | 0.002383 | 0.002513 | 0.002184 | 31,121,628.00 |
| 10 May 2024 | 0.002383 | -0.000217 | -8.35% | 0.0026 | 0.00264 | 0.002364 | 37,705,877.00 |
| 09 May 2024 | 0.0026 | -0.000107 | -3.95% | 0.002708 | 0.002735 | 0.002547 | 45,056,551.00 |
| 08 May 2024 | 0.002707 | 0.000039 | 1.46% | 0.002717 | 0.003058 | 0.002589 | 35,535,284.00 |
| 07 May 2024 | 0.002668 | -0.000311 | -10.44% | 0.002979 | 0.003122 | 0.002627 | 30,826,415.00 |
| 06 May 2024 | 0.002979 | 0.000352 | 13.40% | 0.002596 | 0.0035 | 0.00226 | 31,725,345.00 |
| 05 May 2024 | 0.002627 | -0.000022 | -0.83% | 0.002649 | 0.002686 | 0.002507 | 25,244,463.00 |
| 04 May 2024 | 0.002649 | -0.000071 | -2.61% | 0.002695 | 0.002734 | 0.002615 | 34,488,436.00 |
| 03 May 2024 | 0.00272 | 0.000301 | 12.44% | 0.002419 | 0.0035 | 0.002299 | 42,347,028.00 |
| 02 May 2024 | 0.002419 | 0.000097 | 4.18% | 0.002354 | 0.002495 | 0.002309 | 40,987,184.00 |
| 01 May 2024 | 0.002322 | -0.000105 | -4.33% | 0.002428 | 0.002452 | 0.00226 | 40,218,561.00 |
| 30 Abr 2024 | 0.002427 | -0.000157 | -6.08% | 0.002595 | 0.002618 | 0.002138 | 26,954,920.00 |
| 29 Abr 2024 | 0.002584 | -0.00002 | -0.77% | 0.004483 | 0.004548 | 0.0025 | 40,922,911.00 |
| 28 Abr 2024 | 0.002604 | -0.000491 | -15.86% | 0.003095 | 0.0031 | 0.002548 | 32,935,914.00 |
| 27 Abr 2024 | 0.003095 | -0.000086 | -2.70% | 0.003181 | 0.003198 | 0.003009 | 38,501,714.00 |
| 26 Abr 2024 | 0.003181 | 0.000104 | 3.38% | 0.003079 | 0.003195 | 0.002787 | 40,633,345.00 |
| 25 Abr 2024 | 0.003077 | 0.000051 | 1.69% | 0.003026 | 0.0036 | 0.003001 | 29,914,985.00 |
| 24 Abr 2024 | 0.003026 | -0.000099 | -3.17% | 0.00313 | 0.003186 | 0.002927 | 33,114,900.00 |
| 23 Abr 2024 | 0.003125 | -0.000101 | -3.13% | 0.003208 | 0.003378 | 0.00305 | 33,414,825.00 |
| 22 Abr 2024 | 0.003226 | -0.000193 | -5.64% | 0.004483 | 0.004548 | 0.003069 | 20,690,457.00 |
| 21 Abr 2024 | 0.003419 | -0.000068 | -1.95% | 0.00348 | 0.003531 | 0.003286 | 19,525,198.00 |
| 20 Abr 2024 | 0.003487 | 0.000236 | 7.26% | 0.003252 | 0.003495 | 0.003005 | 22,102,919.00 |
| 19 Abr 2024 | 0.003251 | -0.00000800 | -0.25% | 0.003261 | 0.0045 | 0.002909 | 23,312,160.00 |
| 18 Abr 2024 | 0.003259 | 0.000091 | 2.87% | 0.003168 | 0.0046 | 0.003043 | 21,676,627.00 |
| 17 Abr 2024 | 0.003168 | -0.000215 | -6.36% | 0.003383 | 0.00341 | 0.002978 | 25,310,507.00 |
| 16 Abr 2024 | 0.003383 | 0.000141 | 4.35% | 0.003234 | 0.003383 | 0.002643 | 33,454,550.00 |
| 15 Abr 2024 | 0.003242 | -0.000273 | -7.77% | 0.003514 | 0.003745 | 0.0027 | 27,931,599.00 |
| 14 Abr 2024 | 0.003515 | 0.000221 | 6.71% | 0.003294 | 0.003536 | 0.003124 | 29,279,516.00 |
| 13 Abr 2024 | 0.003294 | -0.000474 | -12.58% | 0.003768 | 0.004049 | 0.00299 | 26,329,356.00 |
| 12 Abr 2024 | 0.003768 | -0.000507 | -11.86% | 0.004123 | 0.00425 | 0.00341 | 40,829,057.00 |
| 11 Abr 2024 | 0.004275 | 0.000395 | 10.18% | 0.00388 | 0.004815 | 0.003495 | 41,767,839.00 |
| 10 Abr 2024 | 0.00388 | -0.0002 | -4.90% | 0.004051 | 0.004589 | 0.003771 | 12,810,293.00 |
| 09 Abr 2024 | 0.00408 | -0.000268 | -6.16% | 0.004352 | 0.00549 | 0.003853 | 14,419,127.00 |
| 08 Abr 2024 | 0.004348 | 0.000102 | 2.40% | 0.004254 | 0.00466 | 0.004164 | 8,981,892.00 |
| 07 Abr 2024 | 0.004246 | 0.000042 | 1.00% | 0.004204 | 0.004989 | 0.004038 | 10,331,428.00 |
| 06 Abr 2024 | 0.004204 | 0.000039 | 0.94% | 0.004165 | 0.005499 | 0.003864 | 6,116,798.00 |
| 05 Abr 2024 | 0.004165 | -0.000251 | -5.68% | 0.004419 | 0.0046 | 0.00386 | 8,085,702.00 |
| 04 Abr 2024 | 0.004416 | 0.000034 | 0.78% | 0.004425 | 0.004615 | 0.004354 | 9,461,002.00 |
| 03 Abr 2024 | 0.004382 | -0.000056 | -1.26% | 0.004483 | 0.00497 | 0.004354 | 16,134,442.00 |
| 02 Abr 2024 | 0.004438 | 0.000281 | 6.76% | 0.004089 | 0.005716 | 0.003701 | 19,732,068.00 |
| 01 Abr 2024 | 0.004157 | -0.000189 | -4.35% | 0.004346 | 0.005516 | 0.0039 | 28,143,655.00 |
| 31 Mar 2024 | 0.004346 | 0.00005 | 1.16% | 0.004294 | 0.004499 | 0.00422 | 14,298,310.00 |
| 30 Mar 2024 | 0.004296 | 0.000132 | 3.17% | 0.004185 | 0.004498 | 0.00405 | 15,483,489.00 |
| 29 Mar 2024 | 0.004164 | -0.000024 | -0.57% | 0.004201 | 0.004804 | 0.003993 | 31,195,058.00 |
| 28 Mar 2024 | 0.004188 | -0.000207 | -4.71% | 0.004399 | 0.004414 | 0.004111 | 24,584,009.00 |
| 27 Mar 2024 | 0.004395 | -0.000249 | -5.36% | 0.004679 | 0.004738 | 0.00424 | 15,739,266.00 |
| 26 Mar 2024 | 0.004644 | -0.000436 | -8.58% | 0.005113 | 0.00537 | 0.004392 | 19,275,043.00 |
| 25 Mar 2024 | 0.00508 | -0.000224 | -4.22% | 0.005272 | 0.005427 | 0.004899 | 33,575,055.00 |
| 24 Mar 2024 | 0.005304 | -0.000104 | -1.92% | 0.005413 | 0.005477 | 0.005014 | 11,865,859.00 |
| 23 Mar 2024 | 0.005408 | 0.000397 | 7.92% | 0.004985 | 0.0055 | 0.004739 | 13,269,455.00 |
| 22 Mar 2024 | 0.005011 | -0.000345 | -6.44% | 0.005372 | 0.005508 | 0.004832 | 18,917,518.00 |
| 21 Mar 2024 | 0.005356 | -0.000161 | -2.92% | 0.005531 | 0.006227 | 0.005211 | 17,786,323.00 |
| 20 Mar 2024 | 0.005517 | 0.001361 | 32.75% | 0.004161 | 0.005711 | 0.004027 | 22,534,678.00 |
| 19 Mar 2024 | 0.004156 | -0.000616 | -12.91% | 0.004762 | 0.00479 | 0.003661 | 20,469,992.00 |
| 18 Mar 2024 | 0.004772 | -0.000575 | -10.75% | 0.005335 | 0.005376 | 0.004738 | 13,101,651.00 |
| 17 Mar 2024 | 0.005347 | 0.000464 | 9.50% | 0.005 | 0.00553 | 0.004776 | 17,608,301.00 |
| 16 Mar 2024 | 0.004883 | -0.000401 | -7.59% | 0.005334 | 0.006074 | 0.004702 | 21,238,355.00 |
| 15 Mar 2024 | 0.005284 | -0.000175 | -3.21% | 0.005829 | 0.005909 | 0.004273 | 37,458,529.00 |
| 14 Mar 2024 | 0.005459 | -0.001153 | -17.44% | 0.006252 | 0.006344 | 0.005094 | 18,192,801.00 |
| 13 Mar 2024 | 0.006612 | 0.000204 | 3.18% | 0.005982 | 0.007111 | 0.005577 | 21,994,087.00 |
| 12 Mar 2024 | 0.006408 | 0.001302 | 25.50% | 0.005181 | 0.008122 | 0.004607 | 45,380,832.00 |
| 11 Mar 2024 | 0.005106 | -0.001136 | -18.20% | 0.0062 | 0.006338 | 0.005011 | 44,083,419.00 |
| 10 Mar 2024 | 0.006242 | -0.002403 | -27.80% | 0.008448 | 0.008448 | 0.005638 | 30,107,787.00 |
| 09 Mar 2024 | 0.008645 | 0.002648 | 44.16% | 0.005893 | 0.009795 | 0.0055 | 25,373,865.00 |
| 08 Mar 2024 | 0.005997 | 0.003842 | 178.28% | 0.002155 | 0.00662 | 0.001955 | 25,642,941.00 |
| 07 Mar 2024 | 0.002155 | 0.000483 | 28.89% | 0.001669 | 0.002736 | 0.001598 | 26,818,259.00 |
| 06 Mar 2024 | 0.001672 | 0.000166 | 11.02% | 0.001505 | 0.001681 | 0.0015 | 22,534,472.00 |
| 05 Mar 2024 | 0.001506 | -0.000086 | -5.40% | 0.001592 | 0.001661 | 0.00149 | 24,323,579.00 |
| 04 Mar 2024 | 0.001592 | -0.00000300 | -0.19% | 0.001578 | 0.001694 | 0.00155 | 23,679,396.00 |
| 03 Mar 2024 | 0.001595 | -0.000021 | -1.30% | 0.001613 | 0.001669 | 0.001525 | 20,366,054.00 |
| 02 Mar 2024 | 0.001616 | 0.000131 | 8.82% | 0.001486 | 0.001636 | 0.00145 | 20,248,630.00 |
| 01 Mar 2024 | 0.001485 | 0.000016 | 1.09% | 0.001478 | 0.001578 | 0.001469 | 20,464,571.00 |
| 29 Feb 2024 | 0.001469 | -0.000052 | -3.42% | 0.001548 | 0.001597 | 0.001441 | 25,140,960.00 |
| 28 Feb 2024 | 0.001521 | -0.000031 | -2.00% | 0.001555 | 0.002134 | 0.001477 | 27,173,869.00 |
| 27 Feb 2024 | 0.001552 | -0.000032 | -2.02% | 0.001588 | 0.001592 | 0.001501 | 24,238,578.00 |
