ETWO.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.29 | -0.00955 | -3.19% | 0.29 | 0.29 | 0.29 | 700 |
30 May 2024 | 0.299551 | 0.02544 | 9.28% | 0.299551 | 0.299551 | 0.299551 | 400 |
29 May 2024 | 0.27411 | 0.00 | 0.00% | 0.27411 | 0.27411 | 0.27411 | 0 |
28 May 2024 | 0.27411 | -0.07589 | -21.68% | 0.2741 | 0.27411 | 0.2741 | 1,113 |
24 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
23 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
22 May 2024 | 0.35 | 0.0035 | 1.01% | 0.280201 | 0.35 | 0.276 | 9,600 |
21 May 2024 | 0.3465 | -0.0009 | -0.26% | 0.33 | 0.35 | 0.2762 | 2,380 |
20 May 2024 | 0.3474 | 0.0124 | 3.70% | 0.3174 | 0.35 | 0.31 | 7,700 |
17 May 2024 | 0.335 | 0.035 | 11.67% | 0.314999 | 0.3425 | 0.314999 | 5,520 |
16 May 2024 | 0.30 | -0.0299 | -9.06% | 0.27 | 0.33 | 0.27 | 8,004 |
15 May 2024 | 0.3299 | 0.0098 | 3.06% | 0.319999 | 0.33 | 0.319999 | 846 |
14 May 2024 | 0.3201 | 0.00 | 0.00% | 0.3201 | 0.3201 | 0.3201 | 0 |
13 May 2024 | 0.3201 | 0.0226 | 7.60% | 0.35 | 0.35 | 0.32 | 4,210 |
10 May 2024 | 0.2975 | 0.0375 | 14.42% | 0.2858 | 0.33 | 0.2858 | 5,000 |
09 May 2024 | 0.26 | 0.0119 | 4.80% | 0.25 | 0.275 | 0.25 | 2,826 |
08 May 2024 | 0.2481 | 0.0201 | 8.82% | 0.2673 | 0.27 | 0.228 | 2,866 |
07 May 2024 | 0.228 | -0.042 | -15.56% | 0.2317 | 0.2416 | 0.228 | 10,600 |
06 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
03 May 2024 | 0.27 | 0.035 | 14.89% | 0.246 | 0.2906 | 0.22 | 8,810 |
02 May 2024 | 0.235 | -0.0248 | -9.55% | 0.25 | 0.25 | 0.235 | 4,577 |
01 May 2024 | 0.2598 | 0.00 | 0.00% | 0.2598 | 0.2598 | 0.2598 | 27 |
30 Abr 2024 | 0.2598 | 0.0198 | 8.25% | 0.2277 | 0.2827 | 0.2277 | 185,583 |
29 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
26 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.2025 | 0.24 | 0.20 | 18,332 |
25 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
24 Abr 2024 | 0.24 | -0.0493 | -17.04% | 0.30 | 0.30 | 0.22 | 30,854 |
23 Abr 2024 | 0.2893 | 0.00 | 0.00% | 0.2893 | 0.2893 | 0.2893 | 0 |
22 Abr 2024 | 0.2893 | 0.00 | 0.00% | 0.2893 | 0.2893 | 0.2893 | 0 |
19 Abr 2024 | 0.2893 | -0.0531 | -15.51% | 0.3638 | 0.3714 | 0.251 | 70,895 |
18 Abr 2024 | 0.3424 | 0.0123 | 3.73% | 0.331 | 0.3563 | 0.32 | 5,565 |
17 Abr 2024 | 0.3301 | -0.0199 | -5.69% | 0.35 | 0.35 | 0.33 | 12,235 |
16 Abr 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 2,875 |
15 Abr 2024 | 0.36 | -0.0195 | -5.14% | 0.38 | 0.40 | 0.36 | 3,201 |
12 Abr 2024 | 0.379501 | -0.0105 | -2.69% | 0.379899 | 0.38 | 0.379501 | 3,930 |
11 Abr 2024 | 0.39 | 0.04 | 11.43% | 0.42 | 0.42 | 0.372449 | 2,175 |
10 Abr 2024 | 0.35 | -0.03425 | -8.91% | 0.38 | 0.38 | 0.35 | 7,355 |
09 Abr 2024 | 0.38425 | -0.01325 | -3.33% | 0.40 | 0.4031 | 0.38 | 5,797 |
08 Abr 2024 | 0.3975 | -0.0121 | -2.95% | 0.3975 | 0.3975 | 0.3975 | 200 |
05 Abr 2024 | 0.4096 | 0.0096 | 2.40% | 0.38 | 0.4097 | 0.38 | 3,540 |
04 Abr 2024 | 0.40 | -0.0065 | -1.60% | 0.4065 | 0.4156 | 0.40 | 1,724 |
03 Abr 2024 | 0.4065 | 0.00 | 0.00% | 0.4065 | 0.4065 | 0.4065 | 0 |
02 Abr 2024 | 0.4065 | 0.025 | 6.55% | 0.38 | 0.41 | 0.36 | 3,605 |
01 Abr 2024 | 0.381498 | 0.0015 | 0.39% | 0.431199 | 0.431199 | 0.38 | 4,900 |
28 Mar 2024 | 0.38 | -0.0002 | -0.05% | 0.4388 | 0.450101 | 0.38 | 29,812 |
27 Mar 2024 | 0.3802 | -0.00985 | -2.53% | 0.39 | 0.39 | 0.38 | 988 |
26 Mar 2024 | 0.390053 | -0.01255 | -3.12% | 0.39 | 0.40 | 0.38 | 3,479 |
25 Mar 2024 | 0.4026 | -0.0374 | -8.50% | 0.3801 | 0.4559 | 0.3801 | 21,335 |
22 Mar 2024 | 0.44 | 0.04 | 10.00% | 0.44 | 0.44 | 0.44 | 600 |
21 Mar 2024 | 0.40 | -0.02 | -4.76% | 0.41 | 0.41 | 0.40 | 13,395 |
20 Mar 2024 | 0.42 | 0.01 | 2.44% | 0.4356 | 0.44 | 0.404 | 181,170 |
19 Mar 2024 | 0.41 | -0.02 | -4.65% | 0.4499 | 0.4499 | 0.4011 | 26,844 |
18 Mar 2024 | 0.43 | 0.03 | 7.50% | 0.4299 | 0.43 | 0.395 | 7,096 |
15 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.44 | 0.44 | 0.399899 | 12,696 |
14 Mar 2024 | 0.40 | -0.01525 | -3.67% | 0.445 | 0.445 | 0.3951 | 73,159 |
13 Mar 2024 | 0.415251 | -0.02465 | -5.60% | 0.42 | 0.42 | 0.415251 | 10,157 |
12 Mar 2024 | 0.4399 | 0.0472 | 12.02% | 0.4898 | 0.4898 | 0.40 | 9,622 |
11 Mar 2024 | 0.3927 | -0.0273 | -6.50% | 0.44 | 0.44 | 0.3809 | 33,935 |
08 Mar 2024 | 0.42 | 0.00 | 0.00% | 0.4475 | 0.4475 | 0.42 | 4,060 |
07 Mar 2024 | 0.42 | -0.0351 | -7.71% | 0.50 | 0.50 | 0.42 | 26,652 |
06 Mar 2024 | 0.4551 | -0.0031 | -0.68% | 0.49 | 0.49 | 0.45 | 5,904 |
05 Mar 2024 | 0.4582 | -0.0018 | -0.39% | 0.46 | 0.46 | 0.44 | 1,775 |