SPECW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0355 | -0.0145 | -29.00% | 0.05 | 0.0517 | 0.03 | 56,600 |
27 Jun 2024 | 0.05 | 0.0095 | 23.46% | 0.041 | 0.0531 | 0.041 | 52,610 |
26 Jun 2024 | 0.0405 | 0.014 | 52.83% | 0.0406 | 0.041 | 0.0243 | 10,431 |
25 Jun 2024 | 0.0265 | 0.00 | 0.00% | 0.03 | 0.03 | 0.0265 | 35 |
24 Jun 2024 | 0.0265 | -0.006 | -18.46% | 0.0265 | 0.0265 | 0.0265 | 400 |
21 Jun 2024 | 0.0325 | -0.0015 | -4.41% | 0.0395 | 0.0406 | 0.023 | 118,486 |
20 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 577 |
18 Jun 2024 | 0.034 | 0.0203 | 148.18% | 0.0137 | 0.034 | 0.0137 | 1,488 |
17 Jun 2024 | 0.0137 | -0.0025 | -15.43% | 0.0163 | 0.0163 | 0.0137 | 19,422 |
14 Jun 2024 | 0.0162 | 0.00 | 0.00% | 0.0162 | 0.0162 | 0.0162 | 0 |
13 Jun 2024 | 0.0162 | 0.00 | 0.00% | 0.0162 | 0.0162 | 0.0162 | 0 |
12 Jun 2024 | 0.0162 | 0.00 | 0.00% | 0.0162 | 0.0162 | 0.0162 | 0 |
11 Jun 2024 | 0.0162 | -0.004 | -19.80% | 0.0202 | 0.0202 | 0.0162 | 7,628 |
10 Jun 2024 | 0.0202 | -0.0135 | -40.06% | 0.0362 | 0.0362 | 0.0201 | 12,520 |
07 Jun 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0 |
06 Jun 2024 | 0.0337 | -0.0003 | -0.88% | 0.0334 | 0.034 | 0.0334 | 38,915 |
05 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.0252 | 0.034 | 0.0252 | 1 |
04 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0 |
03 Jun 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0 |
31 May 2024 | 0.034 | 0.00 | 0.00% | 0.0338 | 0.034 | 0.0338 | 34 |
30 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0 |
29 May 2024 | 0.034 | -0.0016 | -4.49% | 0.0251 | 0.034 | 0.0251 | 111 |
28 May 2024 | 0.0356 | 0.00 | 0.00% | 0.034 | 0.0356 | 0.034 | 115 |
24 May 2024 | 0.0356 | 0.0056 | 18.67% | 0.037 | 0.037 | 0.03 | 6,475 |
23 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
22 May 2024 | 0.03 | 0.005 | 20.00% | 0.0297 | 0.03 | 0.0297 | 2,000 |
21 May 2024 | 0.025 | -0.025 | -50.00% | 0.05 | 0.059 | 0.025 | 8,097 |
20 May 2024 | 0.05 | 0.02 | 66.67% | 0.048 | 0.0587 | 0.0278 | 38,420 |
17 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
16 May 2024 | 0.03 | -0.0049 | -14.04% | 0.035 | 0.065 | 0.03 | 68,954 |
15 May 2024 | 0.0349 | -0.0042 | -10.74% | 0.0353 | 0.0353 | 0.03 | 2,387 |
14 May 2024 | 0.0391 | -0.0066 | -14.44% | 0.0454 | 0.0454 | 0.0391 | 1,475 |
13 May 2024 | 0.0457 | -0.0043 | -8.60% | 0.0458 | 0.0461 | 0.0457 | 2,122 |
10 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
09 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
08 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
07 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
06 May 2024 | 0.05 | -0.025 | -33.33% | 0.0505 | 0.0505 | 0.05 | 971 |
03 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
02 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
01 May 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
30 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
29 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
26 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
25 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
24 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
23 Abr 2024 | 0.075 | 0.0007 | 0.94% | 0.0743 | 0.075 | 0.0743 | 500 |
22 Abr 2024 | 0.0743 | 0.00 | 0.00% | 0.0404 | 0.0743 | 0.0404 | 4 |
19 Abr 2024 | 0.0743 | 0.00 | 0.00% | 0.0743 | 0.0743 | 0.0743 | 0 |
18 Abr 2024 | 0.0743 | 0.0143 | 23.83% | 0.0743 | 0.0743 | 0.0743 | 101 |
17 Abr 2024 | 0.06 | 0.0045 | 8.11% | 0.04 | 0.0759 | 0.04 | 27,472 |
16 Abr 2024 | 0.0555 | 0.00 | 0.00% | 0.0753 | 0.0753 | 0.0555 | 1 |
15 Abr 2024 | 0.0555 | 0.0005 | 0.91% | 0.0743 | 0.0749 | 0.0555 | 1,600 |
12 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
11 Abr 2024 | 0.055 | -0.0005 | -0.90% | 0.064 | 0.0749 | 0.055 | 12,578 |
10 Abr 2024 | 0.0555 | 0.0005 | 0.91% | 0.060101 | 0.064 | 0.0555 | 8,163 |
09 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.0634 | 0.064 | 0.05 | 36,563 |
08 Abr 2024 | 0.05 | 0.0003 | 0.60% | 0.05 | 0.064 | 0.05 | 13,541 |
05 Abr 2024 | 0.0497 | 0.0047 | 10.44% | 0.0495 | 0.06 | 0.0396 | 47,010 |
04 Abr 2024 | 0.045 | 0.0248 | 122.77% | 0.0447 | 0.0451 | 0.0447 | 2,000 |
03 Abr 2024 | 0.0202 | 0.00 | 0.00% | 0.0202 | 0.0202 | 0.0202 | 0 |
02 Abr 2024 | 0.0202 | 0.00 | 0.00% | 0.0202 | 0.0202 | 0.0202 | 0 |