0K9 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.1616 | -0.0076 | -4.49% | 0.1602 | 0.1616 | 0.1602 | 16,000 |
25 Jun 2024 | 0.1692 | 0.024 | 16.53% | 0.1584 | 0.1692 | 0.1584 | 39 |
24 Jun 2024 | 0.1452 | -0.019 | -11.57% | 0.1374 | 0.1452 | 0.1374 | 20,124 |
21 Jun 2024 | 0.1642 | 0.00 | 0.00% | 0.1642 | 0.1642 | 0.1642 | 0.00 |
20 Jun 2024 | 0.1642 | -0.0118 | -6.70% | 0.1712 | 0.1712 | 0.1642 | 10,001 |
19 Jun 2024 | 0.176 | -0.0016 | -0.90% | 0.1762 | 0.2035 | 0.176 | 10,087 |
18 Jun 2024 | 0.1776 | -0.0028 | -1.55% | 0.1758 | 0.1776 | 0.1758 | 2,053 |
17 Jun 2024 | 0.1804 | -0.012 | -6.24% | 0.1804 | 0.1804 | 0.1804 | 150 |
14 Jun 2024 | 0.1924 | -0.0741 | -27.80% | 0.1804 | 0.1924 | 0.1804 | 704 |
13 Jun 2024 | 0.2665 | 0.0415 | 18.44% | 0.218 | 0.2665 | 0.218 | 5,853 |
12 Jun 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
11 Jun 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
10 Jun 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
07 Jun 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
06 Jun 2024 | 0.225 | -0.0235 | -9.46% | 0.225 | 0.225 | 0.225 | 2,500 |
05 Jun 2024 | 0.2485 | -0.0235 | -8.64% | 0.2485 | 0.2485 | 0.2485 | 8,000 |
04 Jun 2024 | 0.272 | 0.00 | 0.00% | 0.272 | 0.272 | 0.272 | 0.00 |
03 Jun 2024 | 0.272 | -0.01 | -3.55% | 0.2565 | 0.296 | 0.2565 | 2,900 |
31 May 2024 | 0.282 | -0.0245 | -7.99% | 0.2685 | 0.282 | 0.2685 | 3,276 |
30 May 2024 | 0.3065 | 0.00 | 0.00% | 0.3065 | 0.3065 | 0.3065 | 0.00 |
29 May 2024 | 0.3065 | -0.009 | -2.85% | 0.3005 | 0.3065 | 0.3005 | 6,514 |
28 May 2024 | 0.3155 | 0.013 | 4.30% | 0.307 | 0.3155 | 0.307 | 205 |
27 May 2024 | 0.3025 | -0.0265 | -8.05% | 0.3025 | 0.3025 | 0.3025 | 1,500 |
24 May 2024 | 0.329 | 0.021 | 6.82% | 0.312 | 0.338 | 0.312 | 18,258 |
23 May 2024 | 0.308 | 0.0005 | 0.16% | 0.308 | 0.308 | 0.308 | 24 |
22 May 2024 | 0.3075 | -0.021 | -6.39% | 0.3245 | 0.3245 | 0.3075 | 194 |
21 May 2024 | 0.3285 | 0.0215 | 7.00% | 0.3285 | 0.3285 | 0.3285 | 500 |
20 May 2024 | 0.307 | 0.008 | 2.68% | 0.307 | 0.307 | 0.307 | 500 |
17 May 2024 | 0.299 | -0.011 | -3.55% | 0.299 | 0.299 | 0.299 | 2,000 |
16 May 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0.00 |
15 May 2024 | 0.31 | -0.021 | -6.34% | 0.3195 | 0.3195 | 0.31 | 15,177 |
14 May 2024 | 0.331 | 0.00 | 0.00% | 0.331 | 0.331 | 0.331 | 0.00 |
13 May 2024 | 0.331 | 0.00 | 0.00% | 0.331 | 0.331 | 0.331 | 0.00 |
10 May 2024 | 0.331 | -0.019 | -5.43% | 0.334 | 0.334 | 0.331 | 2,507 |
09 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0.00 |
08 May 2024 | 0.35 | 0.02 | 6.06% | 0.35 | 0.35 | 0.35 | 7,000 |
07 May 2024 | 0.33 | -0.0265 | -7.43% | 0.3595 | 0.375 | 0.33 | 14,403 |
06 May 2024 | 0.3565 | 0.029 | 8.85% | 0.363 | 0.363 | 0.3565 | 6,000 |
03 May 2024 | 0.3275 | -0.0015 | -0.46% | 0.33 | 0.33 | 0.303 | 42,416 |
02 May 2024 | 0.329 | -0.071 | -17.75% | 0.332 | 0.3395 | 0.329 | 424 |
30 Abr 2024 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 0.40 | 150 |
29 Abr 2024 | 0.42 | -0.023 | -5.19% | 0.44 | 0.442 | 0.42 | 7,607 |
26 Abr 2024 | 0.443 | 0.0035 | 0.80% | 0.443 | 0.443 | 0.443 | 1,500 |
25 Abr 2024 | 0.4395 | 0.009 | 2.09% | 0.495 | 0.495 | 0.4395 | 20,790 |
24 Abr 2024 | 0.4305 | 0.00 | 0.00% | 0.4305 | 0.4305 | 0.4305 | 0.00 |
23 Abr 2024 | 0.4305 | 0.00 | 0.00% | 0.4305 | 0.4305 | 0.4305 | 0.00 |
22 Abr 2024 | 0.4305 | -0.029 | -6.31% | 0.4305 | 0.4575 | 0.4305 | 249 |
19 Abr 2024 | 0.4595 | 0.00 | 0.00% | 0.4595 | 0.4595 | 0.4595 | 0.00 |
18 Abr 2024 | 0.4595 | 0.044 | 10.59% | 0.412 | 0.4695 | 0.412 | 7,251 |
17 Abr 2024 | 0.4155 | -0.0645 | -13.44% | 0.4875 | 0.4875 | 0.4155 | 32,200 |
16 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.472 | 0.48 | 0.472 | 674 |
15 Abr 2024 | 0.50 | -0.049 | -8.93% | 0.537 | 0.537 | 0.50 | 550 |
12 Abr 2024 | 0.549 | 0.00 | 0.00% | 0.549 | 0.549 | 0.549 | 0.00 |
11 Abr 2024 | 0.549 | 0.007 | 1.29% | 0.549 | 0.549 | 0.549 | 49 |
10 Abr 2024 | 0.542 | -0.02 | -3.56% | 0.542 | 0.542 | 0.542 | 71 |
09 Abr 2024 | 0.562 | -0.053 | -8.62% | 0.59 | 0.59 | 0.562 | 306 |
08 Abr 2024 | 0.615 | 0.00 | 0.00% | 0.615 | 0.615 | 0.615 | 0.00 |
05 Abr 2024 | 0.615 | 0.026 | 4.41% | 0.615 | 0.615 | 0.615 | 20 |
04 Abr 2024 | 0.589 | -0.093 | -13.64% | 0.589 | 0.589 | 0.589 | 1 |
03 Abr 2024 | 0.682 | 0.00 | 0.00% | 0.682 | 0.682 | 0.682 | 0.00 |
02 Abr 2024 | 0.682 | 0.002 | 0.29% | 0.621 | 0.682 | 0.621 | 798 |