3SMO Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 48.005 | 2.33 | 5.10% | 46.875 | 48.005 | 46.875 | 13 |
27 Jun 2024 | 45.675 | 11.76 | 34.67% | 45.675 | 45.675 | 45.675 | 1 |
26 Jun 2024 | 33.915 | -0.43 | -1.25% | 33.915 | 33.915 | 33.915 | 0 |
25 Jun 2024 | 34.345 | 34.31 | 95,568.52% | 34.345 | 34.345 | 34.345 | 0 |
24 Jun 2024 | 0.0359 | 0.00 | 0.00% | 0.0359 | 0.0359 | 0.0359 | 0 |
21 Jun 2024 | 0.0359 | -0.0026 | -6.75% | 0.0359 | 0.0359 | 0.0359 | 0 |
20 Jun 2024 | 0.0385 | 0.0001 | 0.26% | 0.0384 | 0.0385 | 0.0384 | 250,000 |
19 Jun 2024 | 0.0384 | 0.0041 | 11.95% | 0.0384 | 0.0384 | 0.0384 | 0 |
18 Jun 2024 | 0.0343 | 0.0014 | 4.26% | 0.0343 | 0.0343 | 0.0343 | 0 |
17 Jun 2024 | 0.0329 | 0.0004 | 1.23% | 0.0329 | 0.0329 | 0.0329 | 0 |
14 Jun 2024 | 0.0325 | 0.0046 | 16.49% | 0.0297 | 0.0325 | 0.0297 | 2,775 |
13 Jun 2024 | 0.0279 | 0.0009 | 3.33% | 0.0279 | 0.0279 | 0.0279 | 4,644 |
12 Jun 2024 | 0.027 | -0.0006 | -2.17% | 0.0262 | 0.027 | 0.0262 | 25,717 |
11 Jun 2024 | 0.0276 | 0.0033 | 13.58% | 0.0276 | 0.0276 | 0.0276 | 0 |
10 Jun 2024 | 0.0243 | 0.00 | 0.00% | 0.0243 | 0.0243 | 0.0243 | 0 |
07 Jun 2024 | 0.0243 | 0.0004 | 1.67% | 0.0243 | 0.0243 | 0.0243 | 0 |
06 Jun 2024 | 0.0239 | -0.0062 | -20.60% | 0.024 | 0.024 | 0.0239 | 184,487 |
05 Jun 2024 | 0.0301 | 0.0011 | 3.79% | 0.0301 | 0.0301 | 0.0301 | 140,000 |
04 Jun 2024 | 0.029 | -0.0034 | -10.49% | 0.029 | 0.029 | 0.029 | 0 |
03 Jun 2024 | 0.0324 | 0.0036 | 12.50% | 0.0324 | 0.0324 | 0.0324 | 0 |
31 May 2024 | 0.0288 | -0.002 | -6.49% | 0.0288 | 0.0288 | 0.0288 | 0 |
30 May 2024 | 0.0308 | -0.002 | -6.10% | 0.0308 | 0.0308 | 0.0308 | 0 |
29 May 2024 | 0.0328 | 0.0058 | 21.48% | 0.0276 | 0.0328 | 0.0276 | 5,832 |
28 May 2024 | 0.027 | 0.0057 | 26.76% | 0.0214 | 0.027 | 0.0214 | 12,347 |
27 May 2024 | 0.0213 | -0.0019 | -8.19% | 0.0213 | 0.0213 | 0.0213 | 0 |
24 May 2024 | 0.0232 | -0.0004 | -1.69% | 0.0232 | 0.0232 | 0.0232 | 0 |
23 May 2024 | 0.0236 | -0.0158 | -40.10% | 0.0237 | 0.0246 | 0.0235 | 161,888 |
22 May 2024 | 0.0394 | -0.0025 | -5.97% | 0.0394 | 0.0394 | 0.0394 | 0 |
21 May 2024 | 0.0419 | -0.0093 | -18.16% | 0.0419 | 0.0419 | 0.0419 | 0 |
20 May 2024 | 0.0512 | -0.0001 | -0.19% | 0.0512 | 0.0512 | 0.0512 | 0 |
17 May 2024 | 0.0513 | -0.0048 | -8.56% | 0.0513 | 0.0513 | 0.0513 | 0 |
16 May 2024 | 0.0561 | -0.0027 | -4.59% | 0.0561 | 0.0561 | 0.0561 | 0 |
15 May 2024 | 0.0588 | -0.017 | -22.43% | 0.0574 | 0.0588 | 0.0574 | 10 |
14 May 2024 | 0.0758 | 0.00 | 0.00% | 0.0758 | 0.0758 | 0.0758 | 0 |
13 May 2024 | 0.0758 | 0.0074 | 10.82% | 0.0758 | 0.0758 | 0.0758 | 0 |
10 May 2024 | 0.0684 | -0.0018 | -2.56% | 0.0684 | 0.0684 | 0.0684 | 0 |
09 May 2024 | 0.0702 | 0.0009 | 1.30% | 0.0702 | 0.0702 | 0.0702 | 0 |
08 May 2024 | 0.0693 | -0.001 | -1.42% | 0.0724 | 0.0724 | 0.0693 | 24,939 |
07 May 2024 | 0.0703 | 0.0033 | 4.93% | 0.0703 | 0.0703 | 0.0703 | 0 |
06 May 2024 | 0.067 | 0.0015 | 2.29% | 0.0672 | 0.0672 | 0.067 | 5,000 |
03 May 2024 | 0.0655 | -0.0343 | -34.37% | 0.0647 | 0.0655 | 0.0637 | 77,546 |
02 May 2024 | 0.0998 | 0.0009 | 0.91% | 0.0998 | 0.0998 | 0.0998 | 0 |
30 Abr 2024 | 0.0989 | -0.0169 | -14.59% | 0.1041 | 0.1041 | 0.0989 | 7,220 |
29 Abr 2024 | 0.1158 | -0.0031 | -2.61% | 0.1158 | 0.1158 | 0.1158 | 0 |
26 Abr 2024 | 0.1189 | 0.0045 | 3.93% | 0.1189 | 0.1189 | 0.1189 | 10,028 |
25 Abr 2024 | 0.1144 | -0.0031 | -2.64% | 0.1144 | 0.1144 | 0.1144 | 0 |
24 Abr 2024 | 0.1175 | -0.0123 | -9.48% | 0.1175 | 0.1175 | 0.1175 | 0 |
23 Abr 2024 | 0.1298 | -0.0085 | -6.15% | 0.1298 | 0.1298 | 0.1298 | 0 |
22 Abr 2024 | 0.1383 | -0.0017 | -1.21% | 0.1383 | 0.1383 | 0.1383 | 1,614 |
19 Abr 2024 | 0.14 | -0.0012 | -0.85% | 0.14 | 0.14 | 0.14 | 0 |
18 Abr 2024 | 0.1412 | 0.0102 | 7.79% | 0.1335 | 0.1412 | 0.1335 | 1,174 |
17 Abr 2024 | 0.131 | 0.0094 | 7.73% | 0.131 | 0.131 | 0.131 | 0 |
16 Abr 2024 | 0.1216 | 0.00 | 0.00% | 0.1216 | 0.1216 | 0.1216 | 0 |
15 Abr 2024 | 0.1216 | -0.0002 | -0.16% | 0.1216 | 0.1216 | 0.1216 | 3,159 |
12 Abr 2024 | 0.1218 | -0.0038 | -3.03% | 0.1218 | 0.1218 | 0.1218 | 0 |
11 Abr 2024 | 0.1256 | 0.0236 | 23.14% | 0.1224 | 0.1256 | 0.12 | 19,385 |
10 Abr 2024 | 0.102 | -0.004 | -3.77% | 0.0989 | 0.102 | 0.0989 | 3,712 |
09 Abr 2024 | 0.106 | -0.0337 | -24.12% | 0.1307 | 0.1307 | 0.106 | 1,787 |
08 Abr 2024 | 0.1397 | -0.0001 | -0.07% | 0.1397 | 0.1397 | 0.1397 | 0 |
05 Abr 2024 | 0.1398 | 0.00 | 0.00% | 0.1398 | 0.1398 | 0.1398 | 0 |
04 Abr 2024 | 0.1398 | 0.0069 | 5.19% | 0.1398 | 0.1398 | 0.1398 | 10,090 |
03 Abr 2024 | 0.1329 | 0.0072 | 5.73% | 0.1329 | 0.1329 | 0.1329 | 0 |
02 Abr 2024 | 0.1257 | 0.014 | 12.53% | 0.1257 | 0.1257 | 0.1257 | 2,606 |