3NIO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 0.2439 | 0.0124 | 5.36% | 0.2439 | 0.2439 | 0.2439 | 0 |
22 Jul 2024 | 0.2315 | -0.0206 | -8.17% | 0.2315 | 0.2315 | 0.2315 | 0 |
19 Jul 2024 | 0.2521 | 0.00 | 0.00% | 0.2521 | 0.2521 | 0.2521 | 0 |
18 Jul 2024 | 0.2521 | -0.0063 | -2.44% | 0.2521 | 0.2521 | 0.2521 | 0 |
17 Jul 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0 |
16 Jul 2024 | 0.2584 | -0.0172 | -6.24% | 0.2584 | 0.2584 | 0.2584 | 0 |
15 Jul 2024 | 0.2756 | 0.0052 | 1.92% | 0.2756 | 0.2756 | 0.2756 | 0 |
12 Jul 2024 | 0.2704 | -0.0134 | -4.72% | 0.2704 | 0.2704 | 0.2704 | 0 |
11 Jul 2024 | 0.2838 | 0.0421 | 17.42% | 0.2838 | 0.2838 | 0.2838 | 0 |
10 Jul 2024 | 0.2417 | -0.0045 | -1.83% | 0.2417 | 0.2417 | 0.2417 | 0 |
09 Jul 2024 | 0.2462 | -0.005 | -1.99% | 0.2462 | 0.2462 | 0.2462 | 0 |
08 Jul 2024 | 0.2512 | -0.045 | -15.19% | 0.2512 | 0.2512 | 0.2512 | 0 |
05 Jul 2024 | 0.2962 | 0.0032 | 1.09% | 0.2962 | 0.2962 | 0.2962 | 0 |
04 Jul 2024 | 0.293 | 0.0517 | 21.43% | 0.3084 | 0.3084 | 0.293 | 136,840 |
03 Jul 2024 | 0.2413 | 0.00 | 0.00% | 0.2413 | 0.2413 | 0.2413 | 0 |
02 Jul 2024 | 0.2413 | 0.0056 | 2.38% | 0.2413 | 0.2413 | 0.2413 | 0 |
01 Jul 2024 | 0.2357 | 0.00 | 0.00% | 0.2357 | 0.2357 | 0.2357 | 0 |
28 Jun 2024 | 0.2357 | -0.0474 | -16.74% | 0.2357 | 0.2357 | 0.2357 | 0 |
27 Jun 2024 | 0.2831 | 0.0334 | 13.38% | 0.2831 | 0.2831 | 0.2831 | 0 |
26 Jun 2024 | 0.2497 | 0.00 | 0.00% | 0.2497 | 0.2497 | 0.2497 | 0 |
25 Jun 2024 | 0.2497 | 0.0163 | 6.98% | 0.2497 | 0.2497 | 0.2497 | 0 |
24 Jun 2024 | 0.2334 | 0.0021 | 0.91% | 0.2334 | 0.2334 | 0.2334 | 0 |
21 Jun 2024 | 0.2313 | -0.0193 | -7.70% | 0.2337 | 0.2337 | 0.2313 | 21,600 |
20 Jun 2024 | 0.2506 | -0.0075 | -2.91% | 0.2506 | 0.2506 | 0.2506 | 0 |
19 Jun 2024 | 0.2581 | 0.0067 | 2.67% | 0.2581 | 0.2581 | 0.2581 | 0 |
18 Jun 2024 | 0.2514 | 0.0085 | 3.50% | 0.2514 | 0.2514 | 0.2514 | 0 |
17 Jun 2024 | 0.2429 | -0.0137 | -5.34% | 0.2429 | 0.2429 | 0.2429 | 0 |
14 Jun 2024 | 0.2566 | -0.0034 | -1.31% | 0.2566 | 0.2566 | 0.2566 | 0 |
13 Jun 2024 | 0.26 | -0.0615 | -19.13% | 0.26 | 0.26 | 0.26 | 0 |
12 Jun 2024 | 0.3215 | 0.00 | 0.00% | 0.3215 | 0.3215 | 0.3215 | 0 |
11 Jun 2024 | 0.3215 | -0.0222 | -6.46% | 0.3215 | 0.3215 | 0.3215 | 0 |
10 Jun 2024 | 0.3437 | 0.00 | 0.00% | 0.3437 | 0.3437 | 0.3437 | 0 |
07 Jun 2024 | 0.3437 | -0.1056 | -23.50% | 0.338 | 0.3437 | 0.338 | 8,630 |
06 Jun 2024 | 0.4493 | -0.0066 | -1.45% | 0.4383 | 0.4496 | 0.4383 | 234,521 |
05 Jun 2024 | 0.4559 | 0.0046 | 1.02% | 0.4559 | 0.4559 | 0.4559 | 0 |
04 Jun 2024 | 0.4513 | 0.0111 | 2.52% | 0.4654 | 0.4654 | 0.4513 | 34,191 |
03 Jun 2024 | 0.4402 | 0.00 | 0.00% | 0.4402 | 0.4402 | 0.4402 | 0 |
31 May 2024 | 0.4402 | 0.0722 | 19.62% | 0.4402 | 0.4402 | 0.4402 | 0 |
30 May 2024 | 0.368 | 0.0262 | 7.67% | 0.368 | 0.368 | 0.368 | 0 |
29 May 2024 | 0.3418 | 0.00 | 0.00% | 0.3418 | 0.3418 | 0.3418 | 0 |
28 May 2024 | 0.3418 | 0.00 | 0.00% | 0.3418 | 0.3418 | 0.3418 | 0 |
27 May 2024 | 0.3418 | 0.00 | 0.00% | 0.3418 | 0.3418 | 0.3418 | 0 |
24 May 2024 | 0.3418 | -0.1645 | -32.49% | 0.3418 | 0.3418 | 0.3418 | 0 |
23 May 2024 | 0.5063 | 0.00 | 0.00% | 0.5063 | 0.5063 | 0.5063 | 0 |
22 May 2024 | 0.5063 | 0.00 | 0.00% | 0.5063 | 0.5063 | 0.5063 | 0 |
21 May 2024 | 0.5063 | 0.00 | 0.00% | 0.5063 | 0.5063 | 0.5063 | 0 |
20 May 2024 | 0.5063 | 0.0088 | 1.77% | 0.5023 | 0.5063 | 0.5023 | 7,604 |
17 May 2024 | 0.4975 | 0.00 | 0.00% | 0.4975 | 0.4975 | 0.4975 | 0 |
16 May 2024 | 0.4975 | -0.0495 | -9.05% | 0.4975 | 0.4975 | 0.4975 | 0 |
15 May 2024 | 0.547 | 0.0918 | 20.17% | 0.547 | 0.547 | 0.547 | 0 |
14 May 2024 | 0.4552 | 0.00 | 0.00% | 0.4552 | 0.4552 | 0.4552 | 0 |
13 May 2024 | 0.4552 | -0.0468 | -9.32% | 0.4552 | 0.4552 | 0.4552 | 0 |
10 May 2024 | 0.502 | -0.1149 | -18.63% | 0.502 | 0.502 | 0.502 | 0 |
09 May 2024 | 0.6169 | 0.00 | 0.00% | 0.6169 | 0.6169 | 0.6169 | 0 |
08 May 2024 | 0.6169 | 0.00 | 0.00% | 0.6169 | 0.6169 | 0.6169 | 0 |
07 May 2024 | 0.6169 | 0.0256 | 4.33% | 0.6169 | 0.6169 | 0.6169 | 0 |
06 May 2024 | 0.5913 | 0.00 | 0.00% | 0.5913 | 0.5913 | 0.5913 | 0 |
03 May 2024 | 0.5913 | 0.3189 | 117.07% | 0.5913 | 0.5913 | 0.5913 | 0 |
02 May 2024 | 0.2724 | 0.00 | 0.00% | 0.2724 | 0.2724 | 0.2724 | 0 |
30 Abr 2024 | 0.2724 | 0.00 | 0.00% | 0.2724 | 0.2724 | 0.2724 | 0 |
29 Abr 2024 | 0.2724 | 0.00 | 0.00% | 0.2724 | 0.2724 | 0.2724 | 0 |
26 Abr 2024 | 0.2724 | 0.00 | 0.00% | 0.2724 | 0.2724 | 0.2724 | 0 |
25 Abr 2024 | 0.2724 | 0.0567 | 26.29% | 0.2724 | 0.2724 | 0.2724 | 0 |