IOENETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.00000111 | 0.00000008 | 7.77% | 0.00000103 | 0.00000114 | 0.00000102 | 2,528,661.00 |
15 May 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000109 | 0.00000101 | 2,522,040.00 |
14 May 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000102 | 0.00000099 | 3,311,971.00 |
13 May 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000101 | 0.00000106 | 0.00000101 | 3,001,401.00 |
12 May 2024 | 0.00000102 | -0.00000021 | -17.07% | 0.00000123 | 0.00000123 | 0.00000101 | 2,547,533.00 |
11 May 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000125 | 0.00000121 | 2,194,742.00 |
10 May 2024 | 0.00000124 | 0.00000002 | 1.64% | 0.00000121 | 0.00000126 | 0.00000111 | 2,020,662.00 |
09 May 2024 | 0.00000122 | -0.00000006 | -4.69% | 0.00000128 | 0.00000133 | 0.00000121 | 2,119,433.00 |
08 May 2024 | 0.00000128 | 0.00000015 | 13.27% | 0.00000113 | 0.00000135 | 0.00000109 | 2,367,610.00 |
07 May 2024 | 0.00000113 | 0.00000010 | 9.71% | 0.00000105 | 0.00000113 | 0.00000102 | 2,514,257.00 |
06 May 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000101 | 0.00000108 | 0.00000097 | 2,909,413.00 |
05 May 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000102 | 0.00000099 | 3,211,819.00 |
04 May 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000101 | 0.00000103 | 0.00000099 | 2,935,024.00 |
03 May 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000108 | 0.00000100 | 2,905,026.00 |
02 May 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000102 | 0.00000108 | 0.00000097 | 2,793,834.00 |
01 May 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000107 | 0.00000101 | 2,767,723.00 |
30 Abr 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000100 | 0.00000108 | 0.00000099 | 3,194,111.00 |
29 Abr 2024 | 0.00000100 | 0.00000005 | 5.26% | 0.00000096 | 0.00000101 | 0.00000095 | 2,997,931.00 |
28 Abr 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000099 | 0.00000100 | 0.00000095 | 2,675,497.00 |
27 Abr 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000104 | 0.00000098 | 2,776,773.00 |
26 Abr 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000102 | 0.00000104 | 0.00000098 | 1,967,532.00 |
25 Abr 2024 | 0.00000103 | 0.00000001 | 0.98% | 0.00000101 | 0.00000103 | 0.00000099 | 2,571,831.00 |
24 Abr 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000103 | 0.00000098 | 1,802,856.00 |
23 Abr 2024 | 0.00000103 | 0.00000004 | 4.04% | 0.00000100 | 0.00000103 | 0.00000098 | 2,478,060.00 |
22 Abr 2024 | 0.00000099 | 0.00000004 | 4.21% | 0.00000095 | 0.00000101 | 0.00000089 | 1,925,591.00 |
21 Abr 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000101 | 0.00000101 | 0.00000093 | 1,896,220.00 |
20 Abr 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000116 | 0.00000099 | 2,443,649.00 |
19 Abr 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000097 | 0.00000102 | 0.00000091 | 1,530,885.00 |
18 Abr 2024 | 0.00000098 | 0.00000010 | 11.36% | 0.00000087 | 0.00000101 | 0.00000083 | 2,366,863.00 |
17 Abr 2024 | 0.00000088 | 0.00000008 | 10.00% | 0.00000081 | 0.00000090 | 0.00000080 | 2,714,748.00 |
16 Abr 2024 | 0.00000080 | -0.00000008 | -9.09% | 0.00000088 | 0.00000090 | 0.00000080 | 2,810,533.00 |
15 Abr 2024 | 0.00000088 | -0.00000005 | -5.38% | 0.00000093 | 0.00000101 | 0.00000085 | 1,577,036.00 |
14 Abr 2024 | 0.00000093 | 0.00000004 | 4.49% | 0.00000090 | 0.00000097 | 0.00000083 | 2,009,176.00 |
13 Abr 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000095 | 0.00000096 | 0.00000085 | 1,002,529.00 |
12 Abr 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000098 | 0.00000091 | 841,050.00 |
11 Abr 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000108 | 0.00000091 | 818,136.00 |
10 Abr 2024 | 0.00000095 | -0.00000009 | -8.65% | 0.00000103 | 0.00000103 | 0.00000092 | 738,171.00 |
09 Abr 2024 | 0.00000104 | 0.00000011 | 11.83% | 0.00000093 | 0.00000104 | 0.00000091 | 874,641.00 |
08 Abr 2024 | 0.00000093 | -0.00000009 | -8.82% | 0.00000102 | 0.00000103 | 0.00000093 | 1,735,269.00 |
07 Abr 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000104 | 0.00000104 | 0.00000095 | 1,894,412.00 |
06 Abr 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000108 | 0.00000116 | 0.00000103 | 2,263,178.00 |
05 Abr 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000106 | 0.00000109 | 0.00000105 | 2,243,700.00 |
04 Abr 2024 | 0.00000106 | -0.00000009 | -7.83% | 0.00000115 | 0.00000118 | 0.00000101 | 1,720,916.00 |
03 Abr 2024 | 0.00000115 | -0.00000012 | -9.45% | 0.00000127 | 0.00000130 | 0.00000106 | 1,655,897.00 |
02 Abr 2024 | 0.00000127 | 0.00000006 | 4.96% | 0.00000120 | 0.00000131 | 0.00000105 | 1,163,136.00 |
01 Abr 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000119 | 0.00000148 | 0.00000112 | 912,029.00 |
31 Mar 2024 | 0.00000120 | 0.00000019 | 18.81% | 0.00000101 | 0.00000136 | 0.00000098 | 966,143.00 |
30 Mar 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000103 | 0.00000104 | 0.00000101 | 2,050,012.00 |
29 Mar 2024 | 0.00000102 | -0.00000004 | -3.77% | 0.00000105 | 0.00000107 | 0.00000101 | 1,746,638.00 |
28 Mar 2024 | 0.00000106 | 0.00000005 | 4.95% | 0.00000101 | 0.00000106 | 0.00000095 | 2,290,434.00 |
27 Mar 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000097 | 0.00000103 | 0.00000094 | 2,239,821.00 |
26 Mar 2024 | 0.00000096 | -0.00000011 | -10.28% | 0.00000106 | 0.00000123 | 0.00000095 | 2,662,946.00 |
25 Mar 2024 | 0.00000107 | 0.00000009 | 9.18% | 0.00000099 | 0.00000108 | 0.00000099 | 2,692,490.00 |
24 Mar 2024 | 0.00000098 | -0.00000006 | -5.77% | 0.00000104 | 0.00000113 | 0.00000098 | 2,625,799.00 |
23 Mar 2024 | 0.00000104 | 0.00000003 | 2.97% | 0.00000101 | 0.00000104 | 0.00000100 | 2,505,311.00 |
22 Mar 2024 | 0.00000101 | -0.00000001 | -0.98% | 0.00000102 | 0.00000114 | 0.00000095 | 3,139,823.00 |
21 Mar 2024 | 0.00000102 | 0.00000007 | 7.37% | 0.00000095 | 0.00000105 | 0.00000092 | 2,484,611.00 |
20 Mar 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000102 | 0.00000103 | 0.00000093 | 1,899,391.00 |
19 Mar 2024 | 0.00000101 | 0.00000005 | 5.21% | 0.00000094 | 0.00000101 | 0.00000093 | 2,033,357.00 |
18 Mar 2024 | 0.00000096 | -0.00000006 | -5.88% | 0.00000102 | 0.00000103 | 0.00000091 | 2,163,048.00 |
17 Mar 2024 | 0.00000102 | 0.00000004 | 4.08% | 0.00000097 | 0.00000125 | 0.00000091 | 2,395,108.00 |
16 Mar 2024 | 0.00000098 | -0.00000009 | -8.41% | 0.00000108 | 0.00000114 | 0.00000094 | 2,429,309.00 |
15 Mar 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000106 | 0.00000115 | 0.00000104 | 2,346,676.00 |
14 Mar 2024 | 0.00000105 | 0.00000002 | 1.94% | 0.00000103 | 0.00000127 | 0.00000101 | 2,809,363.00 |
13 Mar 2024 | 0.00000103 | 0.00000001 | 0.98% | 0.00000102 | 0.00000123 | 0.00000100 | 2,885,540.00 |
12 Mar 2024 | 0.00000102 | 0.00000013 | 14.61% | 0.00000090 | 0.00000107 | 0.00000087 | 2,535,482.00 |
11 Mar 2024 | 0.00000089 | -0.00000012 | -11.88% | 0.00000103 | 0.00000106 | 0.00000087 | 1,984,966.00 |
10 Mar 2024 | 0.00000101 | 0.00000013 | 14.77% | 0.00000087 | 0.00000111 | 0.00000083 | 2,263,318.00 |
09 Mar 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000088 | 0.00000091 | 0.00000086 | 2,730,534.00 |
08 Mar 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000091 | 0.00000094 | 0.00000083 | 2,262,584.00 |
07 Mar 2024 | 0.00000090 | -0.00000011 | -10.89% | 0.00000100 | 0.00000104 | 0.00000086 | 2,282,716.00 |
06 Mar 2024 | 0.00000101 | -0.00000017 | -14.41% | 0.00000118 | 0.00000129 | 0.00000096 | 2,360,363.00 |
05 Mar 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000115 | 0.00000144 | 0.00000102 | 2,479,954.00 |
04 Mar 2024 | 0.00000113 | -0.00000022 | -16.30% | 0.00000135 | 0.00000139 | 0.00000111 | 2,449,781.00 |
03 Mar 2024 | 0.00000135 | -0.00000051 | -27.42% | 0.00000178 | 0.00000178 | 0.00000131 | 2,654,159.00 |
02 Mar 2024 | 0.00000186 | 0.00000080 | 75.47% | 0.00000106 | 0.00000324 | 0.00000104 | 2,919,814.00 |
01 Mar 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000103 | 0.00000114 | 0.00000096 | 3,266,323.00 |
29 Feb 2024 | 0.00000102 | 0.00000006 | 6.25% | 0.00000097 | 0.00000120 | 0.00000091 | 2,596,500.00 |
28 Feb 2024 | 0.00000096 | -0.00000006 | -5.88% | 0.00000103 | 0.00000103 | 0.00000088 | 2,729,694.00 |
27 Feb 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000106 | 0.00000095 | 2,574,233.00 |
26 Feb 2024 | 0.00000099 | 0.00000004 | 4.21% | 0.00000094 | 0.00000101 | 0.00000093 | 2,420,539.00 |
25 Feb 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000101 | 0.00000103 | 0.00000091 | 2,035,920.00 |
24 Feb 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000105 | 0.00000094 | 2,525,288.00 |
23 Feb 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000102 | 0.00000105 | 0.00000095 | 2,270,712.00 |
22 Feb 2024 | 0.00000102 | -0.00000003 | -2.86% | 0.00000105 | 0.00000109 | 0.00000101 | 2,893,308.00 |
21 Feb 2024 | 0.00000105 | 0.00 | 0.00% | 0.00000105 | 0.00000115 | 0.00000104 | 2,481,880.00 |
20 Feb 2024 | 0.00000105 | 0.00 | 0.00% | 0.00000105 | 0.00000111 | 0.00000097 | 3,263,975.00 |
19 Feb 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000109 | 0.00000114 | 0.00000103 | 3,192,849.00 |
18 Feb 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000109 | 0.00000111 | 0.00000103 | 3,614,742.00 |
17 Feb 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000106 | 0.00000113 | 0.00000105 | 3,026,835.00 |