JENUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.2165 | 0.00 | 0.00% | 0.2165 | 0.2165 | 0.2165 | 0.00 |
11 May 2024 | 0.2165 | 0.00 | 0.00% | 0.2165 | 0.2165 | 0.2165 | 0.00 |
10 May 2024 | 0.2165 | 0.00 | 0.00% | 0.2165 | 0.2165 | 0.2165 | 0.00 |
09 May 2024 | 0.2165 | -0.0125 | -5.46% | 0.223 | 0.223 | 0.2165 | 11,189.00 |
08 May 2024 | 0.229 | 0.00 | 0.00% | 0.229 | 0.229 | 0.229 | 0.00 |
07 May 2024 | 0.229 | 0.00 | 0.00% | 0.229 | 0.229 | 0.229 | 0.00 |
06 May 2024 | 0.229 | 0.00 | 0.00% | 0.229 | 0.229 | 0.229 | 0.00 |
05 May 2024 | 0.229 | 0.00 | 0.00% | 0.229 | 0.229 | 0.229 | 0.00 |
04 May 2024 | 0.229 | 0.0045 | 2.00% | 0.229 | 0.229 | 0.229 | 40.00 |
03 May 2024 | 0.2245 | 0.00 | 0.00% | 0.2245 | 0.2245 | 0.2245 | 0.00 |
02 May 2024 | 0.2245 | -0.0127 | -5.35% | 0.2245 | 0.2245 | 0.2245 | 17,928.00 |
01 May 2024 | 0.2372 | 0.00 | 0.00% | 0.2372 | 0.2372 | 0.2372 | 0.00 |
30 Abr 2024 | 0.2372 | 0.00 | 0.00% | 0.2372 | 0.2372 | 0.2372 | 0.00 |
29 Abr 2024 | 0.2372 | 0.0158 | 7.14% | 0.2371 | 0.2372 | 0.2371 | 177.00 |
28 Abr 2024 | 0.2214 | 0.00 | 0.00% | 0.2214 | 0.2214 | 0.2214 | 0.00 |
27 Abr 2024 | 0.2214 | 0.00 | 0.00% | 0.2214 | 0.2214 | 0.2214 | 0.00 |
26 Abr 2024 | 0.2214 | 0.00 | 0.00% | 0.2214 | 0.2214 | 0.2214 | 0.00 |
25 Abr 2024 | 0.2214 | 0.00 | 0.00% | 0.2214 | 0.2214 | 0.2214 | 0.00 |
24 Abr 2024 | 0.2214 | 0.00 | 0.00% | 0.2214 | 0.2214 | 0.2214 | 0.00 |
23 Abr 2024 | 0.2214 | 0.0006 | 0.27% | 0.2214 | 0.2214 | 0.2214 | 11.00 |
22 Abr 2024 | 0.2208 | -0.0465 | -17.40% | 0.2208 | 0.2208 | 0.2208 | 1.00 |
21 Abr 2024 | 0.2673 | 0.0284 | 11.89% | 0.2389 | 0.2673 | 0.2389 | 18.00 |
20 Abr 2024 | 0.2389 | 0.0376 | 18.68% | 0.2389 | 0.2389 | 0.2389 | 43.00 |
19 Abr 2024 | 0.2013 | 0.00 | 0.00% | 0.2013 | 0.2013 | 0.2013 | 0.00 |
18 Abr 2024 | 0.2013 | -0.0291 | -12.63% | 0.230 | 0.230 | 0.2013 | 8.00 |
17 Abr 2024 | 0.2304 | -0.024 | -9.43% | 0.250 | 0.250 | 0.2304 | 429.00 |
16 Abr 2024 | 0.2544 | 0.00 | 0.00% | 0.2544 | 0.2544 | 0.2544 | 0.00 |
15 Abr 2024 | 0.2544 | -0.0101 | -3.82% | 0.2544 | 0.2544 | 0.2544 | 22.00 |
14 Abr 2024 | 0.2645 | -0.0405 | -13.28% | 0.272 | 0.272 | 0.2645 | 20,175.00 |
13 Abr 2024 | 0.305 | 0.0101 | 3.42% | 0.2949 | 0.305 | 0.2703 | 1,005.00 |
12 Abr 2024 | 0.2949 | -0.0013 | -0.44% | 0.2958 | 0.2961 | 0.2626 | 266.00 |
11 Abr 2024 | 0.2962 | 0.0112 | 3.93% | 0.2969 | 0.2976 | 0.2581 | 1,163.00 |
10 Abr 2024 | 0.285 | 0.032 | 12.65% | 0.2867 | 0.2867 | 0.285 | 249.00 |
09 Abr 2024 | 0.253 | 0.00 | 0.00% | 0.253 | 0.253 | 0.253 | 0.00 |
08 Abr 2024 | 0.253 | 0.00 | 0.00% | 0.253 | 0.253 | 0.253 | 0.00 |
07 Abr 2024 | 0.253 | 0.00 | 0.00% | 0.253 | 0.253 | 0.253 | 0.00 |
06 Abr 2024 | 0.253 | -0.0745 | -22.75% | 0.270 | 0.270 | 0.253 | 213.00 |
05 Abr 2024 | 0.3275 | 0.0037 | 1.14% | 0.309 | 0.3425 | 0.3017 | 1,782.00 |
04 Abr 2024 | 0.3238 | 0.0238 | 7.93% | 0.321 | 0.3238 | 0.321 | 35.00 |
03 Abr 2024 | 0.300 | -0.0046 | -1.51% | 0.2993 | 0.300 | 0.293 | 59,476.00 |
02 Abr 2024 | 0.3046 | 0.0046 | 1.53% | 0.2822 | 0.3046 | 0.2822 | 303.00 |
01 Abr 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
31 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
30 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
29 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
28 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
27 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
26 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
25 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
24 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
23 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
22 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
21 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
20 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
19 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
18 Mar 2024 | 0.300 | 0.00 | 0.00% | 0.300 | 0.300 | 0.300 | 0.00 |
17 Mar 2024 | 0.300 | 0.0258 | 9.41% | 0.300 | 0.300 | 0.300 | 21.00 |
16 Mar 2024 | 0.2742 | 0.0001 | 0.04% | 0.2751 | 0.2751 | 0.2742 | 71.00 |
15 Mar 2024 | 0.2741 | -0.0409 | -12.98% | 0.2702 | 0.2741 | 0.2702 | 6.00 |
14 Mar 2024 | 0.315 | 0.0185 | 6.24% | 0.3026 | 0.325 | 0.300 | 152,977.00 |
13 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
12 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
11 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
10 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
09 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
08 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
07 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
06 Mar 2024 | 0.2965 | 0.00 | 0.00% | 0.2965 | 0.2965 | 0.2965 | 0.00 |
05 Mar 2024 | 0.2965 | 0.0012 | 0.41% | 0.3298 | 0.335 | 0.2965 | 59,358.00 |
04 Mar 2024 | 0.2953 | -0.0444 | -13.07% | 0.3103 | 0.335 | 0.2951 | 50,435.00 |
03 Mar 2024 | 0.3397 | -0.0003 | -0.09% | 0.318 | 0.3397 | 0.300 | 2,727.00 |
02 Mar 2024 | 0.340 | 0.0097 | 2.94% | 0.335 | 0.340 | 0.3257 | 167.00 |
01 Mar 2024 | 0.3303 | -0.0048 | -1.43% | 0.3527 | 0.3748 | 0.3303 | 28,001.00 |
29 Feb 2024 | 0.3351 | -0.0299 | -8.19% | 0.3437 | 0.3554 | 0.324 | 17,063.00 |
28 Feb 2024 | 0.365 | -0.0499 | -12.03% | 0.3826 | 0.4148 | 0.3613 | 3,813.00 |
27 Feb 2024 | 0.4149 | -0.0001 | -0.02% | 0.4149 | 0.4149 | 0.4149 | 23.00 |
26 Feb 2024 | 0.415 | -0.060 | -12.63% | 0.4699 | 0.475 | 0.415 | 138.00 |
25 Feb 2024 | 0.475 | 0.0749 | 18.72% | 0.4101 | 0.475 | 0.3558 | 486.00 |
24 Feb 2024 | 0.4001 | -0.0163 | -3.91% | 0.440 | 0.500 | 0.352 | 1,346.00 |
23 Feb 2024 | 0.4164 | 0.0014 | 0.34% | 0.419 | 0.419 | 0.3795 | 27,480.00 |
22 Feb 2024 | 0.415 | -0.007 | -1.66% | 0.422 | 0.430 | 0.3202 | 126,650.00 |
21 Feb 2024 | 0.422 | -0.1038 | -19.74% | 0.4109 | 0.432 | 0.3901 | 121,068.00 |
20 Feb 2024 | 0.5258 | -0.0142 | -2.63% | 0.5102 | 0.560 | 0.4832 | 140,183.00 |
19 Feb 2024 | 0.540 | -0.030 | -5.26% | 0.550 | 0.5698 | 0.510 | 119,603.00 |
18 Feb 2024 | 0.570 | 0.025 | 4.59% | 0.5002 | 0.5849 | 0.5002 | 395,550.00 |
17 Feb 2024 | 0.545 | 0.0299 | 5.80% | 0.5151 | 0.545 | 0.4914 | 140,014.00 |
16 Feb 2024 | 0.5151 | 0.0073 | 1.44% | 0.5248 | 0.5248 | 0.5151 | 472,953.00 |
15 Feb 2024 | 0.5078 | 0.0019 | 0.38% | 0.5283 | 0.5501 | 0.5078 | 466,800.00 |
14 Feb 2024 | 0.5059 | -0.1331 | -20.83% | 0.5707 | 0.6379 | 0.5059 | 335,263.00 |
13 Feb 2024 | 0.639 | -0.0718 | -10.10% | 0.5654 | 0.680 | 0.5652 | 726.00 |