Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JAGX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 4.36 | 0.33 | 8.19% | 4.22 | 4.55 | 3.59 | 2,014,773 |
| 28 May 2024 | 4.03 | -0.60 | -12.96% | 4.76 | 4.7999 | 4.02 | 1,242,291 |
| 24 May 2024 | 4.63 | -0.50 | -9.75% | 5.22 | 5.30 | 4.52 | 1,196,366 |
| 23 May 2024 | 5.13 | 5.00 | 3,904.68% | 7.25 | 7.68 | 4.9101 | 1,308,252 |
| 22 May 2024 | 0.1281 | -0.0145 | -10.17% | 0.13 | 0.1461 | 0.1219 | 32,622,201 |
| 21 May 2024 | 0.1426 | -0.026 | -15.42% | 0.1601 | 0.165 | 0.1336 | 32,859,684 |
| 20 May 2024 | 0.1686 | -0.0899 | -34.78% | 0.16 | 0.1739 | 0.14 | 64,541,536 |
| 17 May 2024 | 0.2585 | -0.0282 | -9.84% | 0.2739 | 0.275 | 0.2583 | 54,480,473 |
| 16 May 2024 | 0.2867 | 0.0316 | 12.39% | 0.2642 | 0.295 | 0.2563 | 30,951,247 |
| 15 May 2024 | 0.2551 | -0.0198 | -7.20% | 0.2745 | 0.278 | 0.25 | 24,933,544 |
| 14 May 2024 | 0.2749 | -0.0154 | -5.30% | 0.2701 | 0.3349 | 0.2666 | 63,377,863 |
| 13 May 2024 | 0.2903 | -0.0018 | -0.62% | 0.2855 | 0.2939 | 0.2651 | 24,446,097 |
| 10 May 2024 | 0.2921 | -0.0174 | -5.62% | 0.3042 | 0.322 | 0.2855 | 27,794,436 |
| 09 May 2024 | 0.3095 | 0.0421 | 15.74% | 0.2671 | 0.3227 | 0.2455 | 66,853,382 |
| 08 May 2024 | 0.2674 | -0.0306 | -10.27% | 0.2688 | 0.2869 | 0.263 | 19,730,749 |
| 07 May 2024 | 0.298 | -0.019 | -5.99% | 0.2914 | 0.30 | 0.265 | 43,995,570 |
| 06 May 2024 | 0.317 | -0.001 | -0.31% | 0.333 | 0.355 | 0.3021 | 61,063,280 |
| 03 May 2024 | 0.318 | 0.0248 | 8.46% | 0.3378 | 0.36 | 0.2735 | 141,650,274 |
| 02 May 2024 | 0.2932 | 0.0682 | 30.31% | 0.22 | 0.3205 | 0.2226 | 182,095,100 |
| 01 May 2024 | 0.225 | 0.0103 | 4.80% | 0.2271 | 0.2336 | 0.201 | 35,749,113 |
| 30 Abr 2024 | 0.2147 | 0.0067 | 3.22% | 0.2166 | 0.253 | 0.209 | 99,951,362 |
| 29 Abr 2024 | 0.208 | 0.028 | 15.56% | 0.1914 | 0.22 | 0.1828 | 70,623,633 |
| 26 Abr 2024 | 0.18 | 0.01 | 5.88% | 0.1708 | 0.1947 | 0.166 | 43,598,136 |
| 25 Abr 2024 | 0.17 | 0.0001 | 0.06% | 0.1633 | 0.18 | 0.1563 | 19,752,188 |
| 24 Abr 2024 | 0.1699 | 0.0019 | 1.13% | 0.1752 | 0.1895 | 0.1585 | 34,332,667 |
| 23 Abr 2024 | 0.168 | -0.0119 | -6.61% | 0.1586 | 0.1735 | 0.1522 | 39,502,451 |
| 22 Abr 2024 | 0.1799 | 0.023 | 14.66% | 0.1699 | 0.1986 | 0.161 | 105,571,987 |
| 19 Abr 2024 | 0.1569 | -0.0202 | -11.41% | 0.1621 | 0.1729 | 0.1535 | 31,796,777 |
| 18 Abr 2024 | 0.1771 | 0.0122 | 7.40% | 0.1442 | 0.185 | 0.1423 | 69,198,689 |
| 17 Abr 2024 | 0.1649 | -0.0134 | -7.52% | 0.1852 | 0.2089 | 0.1501 | 133,079,988 |
| 16 Abr 2024 | 0.1783 | 0.0595 | 50.08% | 0.15 | 0.254 | 0.1421 | 613,990,530 |
| 15 Abr 2024 | 0.1188 | 0.0285 | 31.56% | 0.1024 | 0.138 | 0.1002 | 114,776,619 |
| 12 Abr 2024 | 0.0903 | -0.0172 | -16.00% | 0.1093 | 0.1093 | 0.0901 | 27,025,121 |
| 11 Abr 2024 | 0.1075 | -0.0085 | -7.33% | 0.1107 | 0.118 | 0.1011 | 28,696,761 |
| 10 Abr 2024 | 0.116 | 0.026 | 28.89% | 0.125 | 0.1326 | 0.1006 | 173,469,460 |
| 09 Abr 2024 | 0.09 | 0.008 | 9.76% | 0.0803 | 0.0958 | 0.0801 | 60,397,779 |
| 08 Abr 2024 | 0.082 | -0.002 | -2.38% | 0.09 | 0.091 | 0.0788 | 36,476,165 |
| 05 Abr 2024 | 0.084 | 0.0066 | 8.53% | 0.08 | 0.0884 | 0.078 | 23,202,688 |
| 04 Abr 2024 | 0.0774 | 0.0033 | 4.45% | 0.079 | 0.0849 | 0.075 | 32,651,123 |
| 03 Abr 2024 | 0.0741 | 0.0001 | 0.14% | 0.074 | 0.0789 | 0.0719 | 25,837,845 |
| 02 Abr 2024 | 0.074 | -0.003 | -3.90% | 0.0734 | 0.074 | 0.071 | 22,781,242 |
| 01 Abr 2024 | 0.077 | -0.0129 | -14.35% | 0.0836 | 0.09 | 0.071 | 72,848,998 |
| 28 Mar 2024 | 0.0899 | 0.017 | 23.32% | 0.0725 | 0.0899 | 0.0713 | 60,667,220 |
| 27 Mar 2024 | 0.0729 | 0.0039 | 5.65% | 0.071 | 0.0739 | 0.0687 | 29,816,273 |
| 26 Mar 2024 | 0.069 | -0.0032 | -4.43% | 0.0728 | 0.073 | 0.0653 | 41,910,555 |
| 25 Mar 2024 | 0.0722 | 0.0003 | 0.42% | 0.0756 | 0.0825 | 0.0721 | 33,612,045 |
| 22 Mar 2024 | 0.0719 | -0.0071 | -8.99% | 0.08 | 0.0802 | 0.07 | 56,562,393 |
| 21 Mar 2024 | 0.079 | -0.0009 | -1.13% | 0.0841 | 0.0898 | 0.077 | 90,603,971 |
| 20 Mar 2024 | 0.0799 | 0.011 | 15.97% | 0.0971 | 0.0999 | 0.0731 | 204,051,900 |
| 19 Mar 2024 | 0.0689 | -0.0005 | -0.72% | 0.07 | 0.0736 | 0.0656 | 20,541,524 |
| 18 Mar 2024 | 0.0694 | -0.0006 | -0.86% | 0.0732 | 0.0738 | 0.0662 | 20,117,043 |
| 15 Mar 2024 | 0.07 | -0.0051 | -6.79% | 0.0705 | 0.0808 | 0.07 | 29,225,630 |
| 14 Mar 2024 | 0.0751 | 0.0034 | 4.74% | 0.075 | 0.0783 | 0.071 | 27,861,198 |
| 13 Mar 2024 | 0.0717 | 0.0034 | 4.98% | 0.0695 | 0.083 | 0.0645 | 32,977,019 |
| 12 Mar 2024 | 0.0683 | -0.0031 | -4.34% | 0.072 | 0.075 | 0.066 | 20,628,111 |
| 11 Mar 2024 | 0.0714 | -0.0101 | -12.39% | 0.0798 | 0.083 | 0.0702 | 24,566,297 |
| 08 Mar 2024 | 0.0815 | -0.0002 | -0.24% | 0.083 | 0.088 | 0.081 | 20,256,838 |
| 07 Mar 2024 | 0.0817 | -0.0079 | -8.82% | 0.0884 | 0.0897 | 0.0734 | 40,757,018 |
| 06 Mar 2024 | 0.0896 | -0.0365 | -28.95% | 0.1087 | 0.11 | 0.085 | 56,432,834 |
| 05 Mar 2024 | 0.1261 | -0.0169 | -11.82% | 0.1259 | 0.1549 | 0.1152 | 126,080,109 |
| 04 Mar 2024 | 0.143 | 0.0545 | 61.58% | 0.1418 | 0.1628 | 0.116 | 383,281,698 |
| 01 Mar 2024 | 0.0885 | 0.0295 | 50.00% | 0.0609 | 0.1079 | 0.0599 | 299,707,067 |
