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.
TIDALUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.000236 | 0.00000900 | 3.96% | 0.000227 | 0.000238 | 0.000222 | 250,781,385.00 |
| 13 Jun 2024 | 0.000227 | 0.00000100 | 0.44% | 0.000224 | 0.000249 | 0.00022 | 284,586,462.00 |
| 12 Jun 2024 | 0.000226 | 0.00000400 | 1.80% | 0.00022 | 0.000233 | 0.000219 | 131,003,038.00 |
| 11 Jun 2024 | 0.000222 | -0.000011 | -4.72% | 0.000233 | 0.000233 | 0.000217 | 308,401,241.00 |
| 10 Jun 2024 | 0.000233 | -0.00000900 | -3.72% | 0.000243 | 0.000245 | 0.000227 | 247,971,522.00 |
| 09 Jun 2024 | 0.000242 | -0.00000100 | -0.41% | 0.000243 | 0.000245 | 0.000238 | 308,972,960.00 |
| 08 Jun 2024 | 0.000243 | 0.00000600 | 2.53% | 0.000239 | 0.00025 | 0.000235 | 144,249,103.00 |
| 07 Jun 2024 | 0.000237 | -0.00000800 | -3.27% | 0.000246 | 0.000261 | 0.000236 | 239,928,028.00 |
| 06 Jun 2024 | 0.000245 | 0.00000500 | 2.08% | 0.00024 | 0.000249 | 0.000234 | 220,342,905.00 |
| 05 Jun 2024 | 0.00024 | 0.00000600 | 2.56% | 0.000234 | 0.000259 | 0.00022 | 339,984,920.00 |
| 04 Jun 2024 | 0.000234 | 0.000011 | 4.93% | 0.000223 | 0.000254 | 0.000218 | 199,682,121.00 |
| 03 Jun 2024 | 0.000223 | -0.00000600 | -2.62% | 0.000229 | 0.000237 | 0.000219 | 237,626,238.00 |
| 02 Jun 2024 | 0.000229 | -0.000017 | -6.91% | 0.000246 | 0.000247 | 0.000225 | 71,300,989.00 |
| 01 Jun 2024 | 0.000246 | 0.000021 | 9.33% | 0.000223 | 0.000284 | 0.000215 | 289,395,451.00 |
| 31 May 2024 | 0.000225 | 0.00000500 | 2.27% | 0.000221 | 0.000241 | 0.000212 | 337,610,719.00 |
| 30 May 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000218 | 0.000232 | 0.000211 | 349,579,645.00 |
| 29 May 2024 | 0.000218 | -0.00000100 | -0.46% | 0.000216 | 0.00024 | 0.000214 | 300,271,771.00 |
| 28 May 2024 | 0.000219 | -0.000012 | -5.19% | 0.000231 | 0.000235 | 0.000215 | 217,163,687.00 |
| 27 May 2024 | 0.000231 | 0.00000900 | 4.05% | 0.000222 | 0.000241 | 0.000216 | 318,601,573.00 |
| 26 May 2024 | 0.000222 | -0.00000800 | -3.48% | 0.00023 | 0.000244 | 0.000217 | 170,080,854.00 |
| 25 May 2024 | 0.00023 | -0.000013 | -5.35% | 0.000243 | 0.000246 | 0.000223 | 181,473,676.00 |
| 24 May 2024 | 0.000243 | 0.00002 | 8.97% | 0.000225 | 0.000256 | 0.000222 | 229,860,771.00 |
| 23 May 2024 | 0.000223 | -0.000015 | -6.30% | 0.000239 | 0.000242 | 0.000212 | 346,480,790.00 |
| 22 May 2024 | 0.000238 | -0.000015 | -5.93% | 0.000253 | 0.000261 | 0.000236 | 186,550,271.00 |
| 21 May 2024 | 0.000253 | 0.00000600 | 2.43% | 0.000247 | 0.000261 | 0.000241 | 297,680,324.00 |
| 20 May 2024 | 0.000247 | -0.00001 | -3.89% | 0.000257 | 0.000268 | 0.00023 | 298,597,946.00 |
| 19 May 2024 | 0.000257 | -0.00001 | -3.75% | 0.000267 | 0.000268 | 0.00025 | 189,009,849.00 |
| 18 May 2024 | 0.000267 | -0.00000800 | -2.91% | 0.000278 | 0.000282 | 0.000265 | 113,445,171.00 |
| 17 May 2024 | 0.000275 | -0.000014 | -4.84% | 0.00029 | 0.000293 | 0.000273 | 151,409,106.00 |
| 16 May 2024 | 0.000289 | -0.00000900 | -3.02% | 0.0003 | 0.000322 | 0.000286 | 204,421,604.00 |
| 15 May 2024 | 0.000298 | 0.00 | 0.00% | 0.000298 | 0.000305 | 0.000283 | 144,113,625.00 |
| 14 May 2024 | 0.000298 | -0.00002 | -6.29% | 0.000322 | 0.000329 | 0.000288 | 112,536,139.00 |
| 13 May 2024 | 0.000318 | -0.00000800 | -2.45% | 0.000323 | 0.000332 | 0.00031 | 316,409,174.00 |
| 12 May 2024 | 0.000326 | -0.000017 | -4.96% | 0.000345 | 0.000367 | 0.000315 | 217,306,730.00 |
| 11 May 2024 | 0.000343 | 0.000026 | 8.20% | 0.000317 | 0.000362 | 0.000305 | 116,684,506.00 |
| 10 May 2024 | 0.000317 | 0.00000600 | 1.93% | 0.000311 | 0.000339 | 0.000305 | 176,576,094.00 |
| 09 May 2024 | 0.000311 | 0.00000700 | 2.30% | 0.000304 | 0.000318 | 0.000293 | 235,982,099.00 |
| 08 May 2024 | 0.000304 | -0.00000500 | -1.62% | 0.000309 | 0.000336 | 0.000302 | 187,500,143.00 |
| 07 May 2024 | 0.000309 | 0.000027 | 9.57% | 0.000284 | 0.00038 | 0.00028 | 264,206,595.00 |
| 06 May 2024 | 0.000282 | 0.00000100 | 0.36% | 0.000281 | 0.000298 | 0.000273 | 316,097,174.00 |
| 05 May 2024 | 0.000281 | 0.00000500 | 1.81% | 0.000276 | 0.000293 | 0.00027 | 231,419,207.00 |
| 04 May 2024 | 0.000276 | -0.000011 | -3.83% | 0.000287 | 0.0003 | 0.00027 | 189,964,418.00 |
| 03 May 2024 | 0.000287 | 0.00000700 | 2.50% | 0.00028 | 0.000343 | 0.000265 | 233,199,594.00 |
| 02 May 2024 | 0.00028 | 0.00004 | 16.67% | 0.00024 | 0.000301 | 0.000232 | 243,284,813.00 |
| 01 May 2024 | 0.00024 | 0.00 | 0.00% | 0.000244 | 0.000249 | 0.00023 | 103,769,345.00 |
| 30 Abr 2024 | 0.00024 | -0.000022 | -8.40% | 0.000259 | 0.000278 | 0.000234 | 93,847,692.00 |
| 29 Abr 2024 | 0.000262 | 0.000013 | 5.22% | 0.000313 | 0.0004 | 0.000235 | 346,240,341.00 |
| 28 Abr 2024 | 0.000249 | 0.00000300 | 1.22% | 0.000245 | 0.000259 | 0.000243 | 286,855,708.00 |
| 27 Abr 2024 | 0.000246 | -0.00000800 | -3.15% | 0.000254 | 0.000264 | 0.000235 | 222,974,652.00 |
| 26 Abr 2024 | 0.000254 | -0.000032 | -11.19% | 0.000292 | 0.000314 | 0.000251 | 109,454,271.00 |
| 25 Abr 2024 | 0.000286 | 0.000057 | 24.89% | 0.000229 | 0.00035 | 0.000229 | 137,436,949.00 |
| 24 Abr 2024 | 0.000229 | -0.000014 | -5.76% | 0.00024 | 0.000272 | 0.000229 | 106,939,536.00 |
| 23 Abr 2024 | 0.000243 | -0.00000500 | -2.02% | 0.000247 | 0.000257 | 0.000222 | 199,921,009.00 |
| 22 Abr 2024 | 0.000248 | -0.00000800 | -3.13% | 0.000259 | 0.000271 | 0.000234 | 365,340,596.00 |
| 21 Abr 2024 | 0.000256 | 0.00002 | 8.47% | 0.000236 | 0.000329 | 0.000224 | 212,479,031.00 |
| 20 Abr 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000237 | 0.000276 | 0.00023 | 294,786,344.00 |
| 19 Abr 2024 | 0.000234 | -0.000012 | -4.88% | 0.000246 | 0.000248 | 0.0002 | 132,689,026.00 |
| 18 Abr 2024 | 0.000246 | 0.00000900 | 3.80% | 0.000237 | 0.000254 | 0.000228 | 178,979,384.00 |
| 17 Abr 2024 | 0.000237 | 0.00000300 | 1.28% | 0.000234 | 0.000252 | 0.000228 | 152,613,638.00 |
| 16 Abr 2024 | 0.000234 | 0.000017 | 7.83% | 0.000218 | 0.000246 | 0.000213 | 189,623,727.00 |
| 15 Abr 2024 | 0.000217 | -0.000017 | -7.26% | 0.000234 | 0.000265 | 0.000212 | 374,094,761.00 |
| 14 Abr 2024 | 0.000234 | -0.00000300 | -1.27% | 0.000234 | 0.000259 | 0.000227 | 304,020,239.00 |
| 13 Abr 2024 | 0.000237 | -0.00000600 | -2.47% | 0.000241 | 0.000283 | 0.000211 | 212,905,940.00 |
| 12 Abr 2024 | 0.000243 | -0.000045 | -15.63% | 0.000285 | 0.00032 | 0.000232 | 306,670,735.00 |
| 11 Abr 2024 | 0.000288 | -0.000014 | -4.64% | 0.000302 | 0.000312 | 0.00028 | 286,022,850.00 |
| 10 Abr 2024 | 0.000302 | 0.00000700 | 2.37% | 0.000295 | 0.000307 | 0.000282 | 278,685,252.00 |
| 09 Abr 2024 | 0.000295 | -0.00000900 | -2.96% | 0.000307 | 0.00032 | 0.000284 | 277,395,061.00 |
| 08 Abr 2024 | 0.000304 | 0.00000500 | 1.67% | 0.000301 | 0.000339 | 0.000286 | 400,597,318.00 |
| 07 Abr 2024 | 0.000299 | 0.000019 | 6.79% | 0.000283 | 0.000314 | 0.000276 | 258,831,586.00 |
| 06 Abr 2024 | 0.00028 | -0.000037 | -11.67% | 0.000307 | 0.000321 | 0.000273 | 286,939,603.00 |
| 05 Abr 2024 | 0.000317 | -0.000016 | -4.80% | 0.000333 | 0.000353 | 0.00031 | 152,940,882.00 |
| 04 Abr 2024 | 0.000333 | 0.00002 | 6.39% | 0.000311 | 0.000348 | 0.00031 | 115,845,061.00 |
| 03 Abr 2024 | 0.000313 | -0.00000200 | -0.63% | 0.000313 | 0.0004 | 0.000309 | 302,268,201.00 |
| 02 Abr 2024 | 0.000315 | 0.00 | 0.00% | 0.000313 | 0.00033 | 0.000301 | 170,330,328.00 |
| 01 Abr 2024 | 0.000315 | -0.000041 | -11.52% | 0.000364 | 0.000364 | 0.000312 | 413,422,057.00 |
| 31 Mar 2024 | 0.000356 | -0.00000400 | -1.11% | 0.000355 | 0.00037 | 0.000345 | 135,367,837.00 |
| 30 Mar 2024 | 0.00036 | -0.000013 | -3.49% | 0.000373 | 0.000377 | 0.000352 | 259,635,960.00 |
| 29 Mar 2024 | 0.000373 | -0.00001 | -2.61% | 0.000377 | 0.000409 | 0.00036 | 281,181,347.00 |
| 28 Mar 2024 | 0.000383 | -0.00000100 | -0.26% | 0.000362 | 0.000449 | 0.000362 | 248,493,748.00 |
| 27 Mar 2024 | 0.000384 | -0.000035 | -8.35% | 0.000402 | 0.00048 | 0.000354 | 233,821,270.00 |
| 26 Mar 2024 | 0.000419 | -0.000041 | -8.91% | 0.00046 | 0.000476 | 0.000389 | 208,288,209.00 |
| 25 Mar 2024 | 0.00046 | 0.000042 | 10.05% | 0.00042 | 0.000464 | 0.000402 | 668,342,123.00 |
| 24 Mar 2024 | 0.000418 | 0.000024 | 6.09% | 0.000393 | 0.000445 | 0.00039 | 211,205,613.00 |
| 23 Mar 2024 | 0.000394 | -0.00000200 | -0.51% | 0.000397 | 0.000421 | 0.000388 | 185,634,485.00 |
| 22 Mar 2024 | 0.000396 | -0.000014 | -3.41% | 0.00041 | 0.00044 | 0.000387 | 290,441,058.00 |
| 21 Mar 2024 | 0.00041 | -0.000044 | -9.69% | 0.000454 | 0.000487 | 0.000373 | 392,888,357.00 |
| 20 Mar 2024 | 0.000454 | 0.000064 | 16.41% | 0.000396 | 0.000476 | 0.000385 | 287,759,800.00 |
| 19 Mar 2024 | 0.00039 | -0.000023 | -5.57% | 0.000409 | 0.000435 | 0.000321 | 145,900,940.00 |
| 18 Mar 2024 | 0.000413 | -0.000016 | -3.73% | 0.00043 | 0.000473 | 0.000406 | 355,492,147.00 |
| 17 Mar 2024 | 0.000429 | 0.000014 | 3.37% | 0.000409 | 0.000448 | 0.000387 | 116,052,803.00 |
| 16 Mar 2024 | 0.000415 | -0.000073 | -14.96% | 0.000488 | 0.000548 | 0.000401 | 151,185,267.00 |
