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.
IONXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 0.00000228 | -0.00000003 | -1.30% | 0.00000232 | 0.00000232 | 0.00000223 | 185,722.00 |
| 17 Jul 2024 | 0.00000231 | -0.00000003 | -1.28% | 0.00000230 | 0.00000232 | 0.00000225 | 428,832.00 |
| 16 Jul 2024 | 0.00000234 | 0.00000007 | 3.08% | 0.00000226 | 0.00000234 | 0.00000224 | 882,744.00 |
| 15 Jul 2024 | 0.00000227 | -0.00000012 | -5.02% | 0.00000233 | 0.00000233 | 0.00000223 | 505,716.00 |
| 14 Jul 2024 | 0.00000239 | -0.00000003 | -1.24% | 0.00000242 | 0.00000244 | 0.00000239 | 544,018.00 |
| 13 Jul 2024 | 0.00000242 | -0.00000004 | -1.63% | 0.00000245 | 0.00000247 | 0.00000241 | 1,366,116.00 |
| 12 Jul 2024 | 0.00000246 | -0.00000003 | -1.20% | 0.00000263 | 0.00000263 | 0.00000237 | 618,388.00 |
| 11 Jul 2024 | 0.00000249 | 0.00000008 | 3.32% | 0.00000241 | 0.00000251 | 0.00000234 | 684,300.00 |
| 10 Jul 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000245 | 0.00000247 | 0.00000238 | 1,162,210.00 |
| 09 Jul 2024 | 0.00000245 | 0.00000004 | 1.66% | 0.00000244 | 0.00000246 | 0.00000241 | 87,531.00 |
| 08 Jul 2024 | 0.00000241 | 0.00000001 | 0.42% | 0.00000244 | 0.00000244 | 0.00000231 | 178,769.00 |
| 07 Jul 2024 | 0.00000240 | -0.00000001 | -0.41% | 0.00000239 | 0.00000247 | 0.00000231 | 914,603.00 |
| 06 Jul 2024 | 0.00000241 | -0.00000026 | -9.74% | 0.00000241 | 0.00000242 | 0.00000225 | 277,071.00 |
| 05 Jul 2024 | 0.00000267 | 0.00000040 | 17.62% | 0.00000227 | 0.00000267 | 0.00000200 | 245,063.00 |
| 04 Jul 2024 | 0.00000227 | 0.00000011 | 5.09% | 0.00000216 | 0.00000229 | 0.00000202 | 756,404.00 |
| 03 Jul 2024 | 0.00000216 | 0.00000003 | 1.41% | 0.00000213 | 0.00000218 | 0.00000209 | 1,046,329.00 |
| 02 Jul 2024 | 0.00000213 | 0.00000013 | 6.50% | 0.00000199 | 0.00000213 | 0.00000199 | 810,968.00 |
| 01 Jul 2024 | 0.00000200 | 0.00000014 | 7.53% | 0.00000199 | 0.00000200 | 0.00000199 | 5,579.00 |
| 30 Jun 2024 | 0.00000186 | 0.00000004 | 2.20% | 0.00000193 | 0.00000193 | 0.00000181 | 383,882.00 |
| 29 Jun 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000180 | 0.00000183 | 0.00000179 | 340,833.00 |
| 28 Jun 2024 | 0.00000180 | 0.00000010 | 5.88% | 0.00000170 | 0.00000181 | 0.00000167 | 1,575,407.00 |
| 27 Jun 2024 | 0.00000170 | -0.00000008 | -4.49% | 0.00000178 | 0.00000178 | 0.00000170 | 1,558,080.00 |
| 26 Jun 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000179 | 0.00000186 | 0.00000177 | 1,589,559.00 |
| 25 Jun 2024 | 0.00000179 | -0.00000004 | -2.19% | 0.00000182 | 0.00000186 | 0.00000176 | 1,375,845.00 |
| 24 Jun 2024 | 0.00000183 | -0.00000010 | -5.18% | 0.00000193 | 0.00000201 | 0.00000180 | 738,193.00 |
| 23 Jun 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000194 | 0.00000187 | 1,581,593.00 |
| 22 Jun 2024 | 0.00000191 | -0.00000017 | -8.17% | 0.00000208 | 0.00000209 | 0.00000191 | 943,490.00 |
| 21 Jun 2024 | 0.00000208 | -0.00000016 | -7.14% | 0.00000223 | 0.00000243 | 0.00000207 | 1,098,123.00 |
| 20 Jun 2024 | 0.00000224 | -0.00000001 | -0.44% | 0.00000226 | 0.00000229 | 0.00000220 | 1,099,139.00 |
| 19 Jun 2024 | 0.00000225 | -0.00000018 | -7.41% | 0.00000225 | 0.00000228 | 0.00000221 | 504,454.00 |
| 18 Jun 2024 | 0.00000243 | 0.00000001 | 0.41% | 0.00000242 | 0.00000243 | 0.00000226 | 1,188,047.00 |
| 17 Jun 2024 | 0.00000242 | -0.00000001 | -0.41% | 0.00000243 | 0.00000248 | 0.00000241 | 835,371.00 |
| 16 Jun 2024 | 0.00000243 | -0.00000008 | -3.19% | 0.00000251 | 0.00000254 | 0.00000241 | 983,620.00 |
| 15 Jun 2024 | 0.00000251 | -0.00000001 | -0.40% | 0.00000251 | 0.00000254 | 0.00000250 | 691,103.00 |
| 14 Jun 2024 | 0.00000252 | 0.00000009 | 3.70% | 0.00000243 | 0.00000255 | 0.00000242 | 1,213,237.00 |
| 13 Jun 2024 | 0.00000243 | 0.00000011 | 4.74% | 0.00000231 | 0.00000247 | 0.00000231 | 1,128,514.00 |
| 12 Jun 2024 | 0.00000232 | -0.00000006 | -2.52% | 0.00000238 | 0.00000242 | 0.00000218 | 1,140,382.00 |
| 11 Jun 2024 | 0.00000238 | -0.00000037 | -13.45% | 0.00000275 | 0.00000280 | 0.00000234 | 937,530.00 |
| 10 Jun 2024 | 0.00000275 | 0.00000003 | 1.10% | 0.00000270 | 0.00000279 | 0.00000269 | 880,647.00 |
| 09 Jun 2024 | 0.00000272 | -0.00000007 | -2.51% | 0.00000278 | 0.00000280 | 0.00000266 | 1,050,246.00 |
| 08 Jun 2024 | 0.00000279 | 0.00000002 | 0.72% | 0.00000277 | 0.00000283 | 0.00000276 | 860,397.00 |
| 07 Jun 2024 | 0.00000277 | 0.00000006 | 2.21% | 0.00000272 | 0.00000280 | 0.00000268 | 1,000,866.00 |
| 06 Jun 2024 | 0.00000271 | 0.00000005 | 1.88% | 0.00000266 | 0.00000274 | 0.00000266 | 965,136.00 |
| 05 Jun 2024 | 0.00000266 | -0.00000013 | -4.66% | 0.00000279 | 0.00000281 | 0.00000265 | 1,006,711.00 |
| 04 Jun 2024 | 0.00000279 | 0.00000019 | 7.31% | 0.00000260 | 0.00000280 | 0.00000251 | 510,251.00 |
| 03 Jun 2024 | 0.00000260 | -0.00000020 | -7.14% | 0.00000280 | 0.00000281 | 0.00000251 | 949,039.00 |
| 02 Jun 2024 | 0.00000280 | 0.00 | 0.00% | 0.00000280 | 0.00000281 | 0.00000277 | 932,557.00 |
| 01 Jun 2024 | 0.00000280 | -0.00000002 | -0.71% | 0.00000280 | 0.00000285 | 0.00000276 | 883,513.00 |
| 31 May 2024 | 0.00000282 | -0.00000001 | -0.35% | 0.00000283 | 0.00000288 | 0.00000273 | 932,927.00 |
| 30 May 2024 | 0.00000283 | -0.00000001 | -0.35% | 0.00000286 | 0.00000290 | 0.00000278 | 935,136.00 |
| 29 May 2024 | 0.00000284 | -0.00000033 | -10.41% | 0.00000317 | 0.00000321 | 0.00000284 | 830,807.00 |
| 28 May 2024 | 0.00000317 | 0.00000040 | 14.44% | 0.00000277 | 0.00000317 | 0.00000271 | 971,592.00 |
| 27 May 2024 | 0.00000277 | 0.00000007 | 2.59% | 0.00000270 | 0.00000279 | 0.00000266 | 870,886.00 |
| 26 May 2024 | 0.00000270 | -0.00000012 | -4.26% | 0.00000282 | 0.00000283 | 0.00000262 | 952,417.00 |
| 25 May 2024 | 0.00000282 | -0.00000001 | -0.35% | 0.00000283 | 0.00000289 | 0.00000279 | 883,407.00 |
| 24 May 2024 | 0.00000283 | -0.00000008 | -2.75% | 0.00000290 | 0.00000293 | 0.00000281 | 861,494.00 |
| 23 May 2024 | 0.00000291 | -0.00000005 | -1.69% | 0.00000296 | 0.00000302 | 0.00000283 | 843,065.00 |
| 22 May 2024 | 0.00000296 | -0.00000012 | -3.90% | 0.00000304 | 0.00000312 | 0.00000282 | 869,012.00 |
| 21 May 2024 | 0.00000308 | -0.00000012 | -3.75% | 0.00000319 | 0.00000320 | 0.00000291 | 888,666.00 |
| 20 May 2024 | 0.00000320 | -0.00000089 | -21.76% | 0.00000409 | 0.00000428 | 0.00000231 | 800,745.00 |
| 19 May 2024 | 0.00000409 | 0.00000004 | 0.99% | 0.00000406 | 0.00000418 | 0.00000401 | 728,732.00 |
| 18 May 2024 | 0.00000405 | -0.00000019 | -4.48% | 0.00000424 | 0.00000425 | 0.00000402 | 751,813.00 |
| 17 May 2024 | 0.00000424 | -0.00000013 | -2.97% | 0.00000437 | 0.00000440 | 0.00000410 | 814,708.00 |
| 16 May 2024 | 0.00000437 | -0.00000009 | -2.02% | 0.00000446 | 0.00000447 | 0.00000429 | 705,005.00 |
| 15 May 2024 | 0.00000446 | 0.00000006 | 1.36% | 0.00000441 | 0.00000468 | 0.00000434 | 695,101.00 |
| 14 May 2024 | 0.00000440 | -0.00000021 | -4.56% | 0.00000460 | 0.00000468 | 0.00000433 | 734,947.00 |
| 13 May 2024 | 0.00000461 | 0.00000006 | 1.32% | 0.00000456 | 0.00000467 | 0.00000448 | 702,533.00 |
| 12 May 2024 | 0.00000455 | 0.00000002 | 0.44% | 0.00000454 | 0.00000511 | 0.00000434 | 710,215.00 |
| 11 May 2024 | 0.00000453 | -0.00000008 | -1.74% | 0.00000461 | 0.00000461 | 0.00000449 | 691,799.00 |
| 10 May 2024 | 0.00000461 | -0.00000002 | -0.43% | 0.00000464 | 0.00000471 | 0.00000450 | 655,220.00 |
| 09 May 2024 | 0.00000463 | 0.00000004 | 0.87% | 0.00000459 | 0.00000512 | 0.00000455 | 695,387.00 |
| 08 May 2024 | 0.00000459 | -0.00000031 | -6.33% | 0.00000492 | 0.00000496 | 0.00000457 | 705,307.00 |
| 07 May 2024 | 0.00000490 | -0.00000020 | -3.92% | 0.00000512 | 0.00000513 | 0.00000484 | 659,225.00 |
| 06 May 2024 | 0.00000510 | 0.00000021 | 4.29% | 0.00000491 | 0.00000563 | 0.00000488 | 611,716.00 |
| 05 May 2024 | 0.00000489 | -0.00000033 | -6.32% | 0.00000523 | 0.00000532 | 0.00000481 | 609,988.00 |
| 04 May 2024 | 0.00000522 | -0.00000022 | -4.04% | 0.00000543 | 0.00000577 | 0.00000492 | 601,042.00 |
| 03 May 2024 | 0.00000544 | 0.00000087 | 19.04% | 0.00000458 | 0.00000766 | 0.00000450 | 657,008.00 |
| 02 May 2024 | 0.00000457 | 0.00000020 | 4.58% | 0.00000439 | 0.00000459 | 0.00000427 | 704,033.00 |
| 01 May 2024 | 0.00000437 | 0.00000002 | 0.46% | 0.00000435 | 0.00000459 | 0.00000432 | 771,621.00 |
| 30 Abr 2024 | 0.00000435 | 0.00000005 | 1.16% | 0.00000431 | 0.00000458 | 0.00000420 | 722,988.00 |
| 29 Abr 2024 | 0.00000430 | -0.00000001 | -0.23% | 0.00000432 | 0.00000443 | 0.00000424 | 705,667.00 |
| 28 Abr 2024 | 0.00000431 | 0.00000012 | 2.86% | 0.00000421 | 0.00000437 | 0.00000419 | 722,210.00 |
| 27 Abr 2024 | 0.00000419 | -0.00000039 | -8.52% | 0.00000458 | 0.00000466 | 0.00000419 | 732,348.00 |
| 26 Abr 2024 | 0.00000458 | -0.00000001 | -0.22% | 0.00000459 | 0.00000463 | 0.00000454 | 659,411.00 |
| 25 Abr 2024 | 0.00000459 | 0.00000008 | 1.77% | 0.00000450 | 0.00000484 | 0.00000440 | 656,067.00 |
| 24 Abr 2024 | 0.00000451 | -0.00000035 | -7.20% | 0.00000487 | 0.00000503 | 0.00000450 | 630,432.00 |
| 23 Abr 2024 | 0.00000486 | -0.00000011 | -2.21% | 0.00000498 | 0.00000499 | 0.00000478 | 659,272.00 |
| 22 Abr 2024 | 0.00000497 | 0.00000047 | 10.44% | 0.00000450 | 0.00000504 | 0.00000442 | 672,334.00 |
| 21 Abr 2024 | 0.00000450 | -0.00000019 | -4.05% | 0.00000470 | 0.00000475 | 0.00000444 | 655,502.00 |
| 20 Abr 2024 | 0.00000469 | -0.00000013 | -2.70% | 0.00000482 | 0.00000486 | 0.00000461 | 694,880.00 |
