UKOG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.0285 | 0.001 | 3.64% | 0.0275 | 0.0285 | 0.0275 | 39,888,337 |
08 May 2024 | 0.0275 | 0.00 | 0.00% | 0.0275 | 0.0275 | 0.0275 | 10,044,054 |
07 May 2024 | 0.0275 | 0.002 | 7.84% | 0.026 | 0.0275 | 0.026 | 17,422,690 |
03 May 2024 | 0.0255 | 0.0015 | 6.25% | 0.024 | 0.0255 | 0.02275 | 51,927,596 |
02 May 2024 | 0.024 | -0.004 | -14.29% | 0.028 | 0.028 | 0.024 | 132,143,711 |
01 May 2024 | 0.028 | 0.00 | 0.00% | 0.0285 | 0.0285 | 0.028 | 108,949,104 |
30 Abr 2024 | 0.028 | 0.002 | 7.69% | 0.028 | 0.0285 | 0.026 | 54,740,142 |
29 Abr 2024 | 0.026 | -0.0065 | -20.00% | 0.0325 | 0.0325 | 0.026 | 143,356,106 |
26 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 13,852,652 |
25 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 53,444,656 |
24 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 85,641,854 |
23 Abr 2024 | 0.0325 | -0.0025 | -7.14% | 0.035 | 0.035 | 0.0325 | 59,162,039 |
22 Abr 2024 | 0.035 | -0.0025 | -6.67% | 0.0375 | 0.0375 | 0.035 | 77,757,129 |
19 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 8,026,612 |
18 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 9,201,321 |
17 Abr 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 64,833,025 |
16 Abr 2024 | 0.0375 | -0.005 | -11.76% | 0.0425 | 0.0425 | 0.0325 | 78,483,745 |
15 Abr 2024 | 0.0425 | -0.0075 | -15.00% | 0.05 | 0.05 | 0.0425 | 30,066,511 |
12 Abr 2024 | 0.05 | 0.0025 | 5.26% | 0.05 | 0.05 | 0.05 | 16,157,488 |
11 Abr 2024 | 0.0475 | -0.0025 | -5.00% | 0.05 | 0.05 | 0.0475 | 69,830,840 |
10 Abr 2024 | 0.05 | 0.0025 | 5.26% | 0.0475 | 0.05 | 0.0475 | 11,031,489 |
09 Abr 2024 | 0.0475 | -0.0075 | -13.64% | 0.055 | 0.05825 | 0.0475 | 77,868,759 |
08 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 10,063,600 |
05 Abr 2024 | 0.055 | -0.0025 | -4.35% | 0.0575 | 0.06 | 0.0525 | 61,564,269 |
04 Abr 2024 | 0.0575 | -0.009 | -13.53% | 0.06 | 0.0625 | 0.0575 | 25,315,304 |
03 Abr 2024 | 0.0665 | 0.0015 | 2.31% | 0.065 | 0.0665 | 0.0575 | 27,876,564 |
02 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 40,069,243 |
28 Mar 2024 | 0.065 | 0.0075 | 13.04% | 0.0575 | 0.065 | 0.0575 | 32,992,280 |
27 Mar 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 3,803,643 |
26 Mar 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 8,186,379 |
25 Mar 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 9,656,422 |
22 Mar 2024 | 0.0575 | 0.00 | 0.00% | 0.0575 | 0.0575 | 0.0575 | 13,029,446 |
21 Mar 2024 | 0.0575 | -0.005 | -8.00% | 0.0625 | 0.0625 | 0.0575 | 21,362,296 |
20 Mar 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 5,064,346 |
19 Mar 2024 | 0.0625 | -0.0025 | -3.85% | 0.065 | 0.065 | 0.0625 | 9,672,683 |
18 Mar 2024 | 0.065 | 0.0025 | 4.00% | 0.0625 | 0.065 | 0.0625 | 9,986,489 |
15 Mar 2024 | 0.0625 | -0.0025 | -3.85% | 0.065 | 0.065 | 0.0625 | 2,695,989 |
14 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 4,984,212 |
13 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 8,119,742 |
12 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 25,614,079 |
11 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 23,383,157 |
08 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.05925 | 28,279,411 |
07 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.06 | 18,211,583 |
06 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.065 | 0.055 | 27,787,515 |
05 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 16,585,488 |
04 Mar 2024 | 0.065 | -0.01 | -13.33% | 0.075 | 0.075 | 0.0625 | 85,537,008 |
01 Mar 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.0775 | 0.075 | 30,921,620 |
29 Feb 2024 | 0.075 | 0.0115 | 18.11% | 0.0635 | 0.37 | 0.0635 | 52,618,948 |
28 Feb 2024 | 0.0635 | -0.0025 | -3.79% | 0.066 | 0.066 | 0.0635 | 28,595,066 |
27 Feb 2024 | 0.066 | -0.009 | -12.00% | 0.0725 | 0.0725 | 0.0615 | 33,552,148 |
26 Feb 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.0675 | 61,405,480 |
23 Feb 2024 | 0.075 | -0.0025 | -3.23% | 0.0775 | 0.0775 | 0.075 | 30,366,092 |
22 Feb 2024 | 0.0775 | 0.0015 | 1.97% | 0.076 | 0.0775 | 0.0725 | 62,821,208 |
21 Feb 2024 | 0.076 | -0.009 | -10.59% | 0.085 | 0.085 | 0.0725 | 39,416,744 |
20 Feb 2024 | 0.085 | -0.01 | -10.53% | 0.095 | 0.095 | 0.075 | 56,221,228 |
19 Feb 2024 | 0.095 | -0.855 | -90.00% | 0.095 | 0.095 | 0.095 | 7,492,305 |
16 Feb 2024 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 0.95 | 1,649,733 |
15 Feb 2024 | 1.00 | -0.04 | -3.85% | 1.05 | 1.05 | 0.95 | 1,134,472 |
14 Feb 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.07 | 1.04 | 1,765,571 |
13 Feb 2024 | 1.05 | 0.05 | 5.00% | 1.00 | 1.05 | 1.00 | 487,480 |
12 Feb 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 0.95 | 2,555,365 |