Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
1O2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.414 | -0.055 | -11.73% | 0.4695 | 0.4695 | 0.414 | 1,280 |
| 01 Jul 2024 | 0.469 | 0.026 | 5.87% | 0.44 | 0.47 | 0.4395 | 49,585 |
| 28 Jun 2024 | 0.443 | 0.0485 | 12.29% | 0.4845 | 0.4845 | 0.443 | 8,285 |
| 27 Jun 2024 | 0.3945 | 0.0755 | 23.67% | 0.3425 | 0.3945 | 0.3425 | 6,439 |
| 26 Jun 2024 | 0.319 | -0.0095 | -2.89% | 0.338 | 0.338 | 0.319 | 9,130 |
| 25 Jun 2024 | 0.3285 | 0.00 | 0.00% | 0.3285 | 0.3285 | 0.3285 | 0.00 |
| 24 Jun 2024 | 0.3285 | -0.029 | -8.11% | 0.338 | 0.338 | 0.3285 | 1,071 |
| 21 Jun 2024 | 0.3575 | 0.033 | 10.17% | 0.3575 | 0.3575 | 0.3575 | 64 |
| 20 Jun 2024 | 0.3245 | 0.00 | 0.00% | 0.3245 | 0.3245 | 0.3245 | 0.00 |
| 19 Jun 2024 | 0.3245 | -0.006 | -1.82% | 0.32 | 0.3385 | 0.32 | 10,840 |
| 18 Jun 2024 | 0.3305 | 0.016 | 5.09% | 0.356 | 0.356 | 0.3305 | 1,760 |
| 17 Jun 2024 | 0.3145 | -0.0095 | -2.93% | 0.3495 | 0.3495 | 0.3145 | 4,700 |
| 14 Jun 2024 | 0.324 | -0.046 | -12.43% | 0.3495 | 0.3495 | 0.321 | 14,200 |
| 13 Jun 2024 | 0.37 | 0.028 | 8.19% | 0.321 | 0.39 | 0.321 | 16,930 |
| 12 Jun 2024 | 0.342 | -0.015 | -4.20% | 0.362 | 0.362 | 0.3385 | 34,370 |
| 11 Jun 2024 | 0.357 | -0.0225 | -5.93% | 0.389 | 0.389 | 0.357 | 10,595 |
| 10 Jun 2024 | 0.3795 | -0.037 | -8.88% | 0.4115 | 0.4185 | 0.3795 | 10,629 |
| 07 Jun 2024 | 0.4165 | -0.0325 | -7.24% | 0.42 | 0.42 | 0.4095 | 6,022 |
| 06 Jun 2024 | 0.449 | 0.025 | 5.90% | 0.449 | 0.449 | 0.449 | 3,570 |
| 05 Jun 2024 | 0.424 | -0.026 | -5.78% | 0.449 | 0.4495 | 0.424 | 2,645 |
| 04 Jun 2024 | 0.45 | 0.0165 | 3.81% | 0.4505 | 0.4635 | 0.4435 | 2,501 |
| 03 Jun 2024 | 0.4335 | -0.025 | -5.45% | 0.4585 | 0.4585 | 0.4335 | 889 |
| 31 May 2024 | 0.4585 | -0.007 | -1.50% | 0.4585 | 0.4585 | 0.4585 | 500 |
| 30 May 2024 | 0.4655 | 0.00 | 0.00% | 0.4655 | 0.4655 | 0.4655 | 1,000 |
| 29 May 2024 | 0.4655 | -0.024 | -4.90% | 0.4655 | 0.4655 | 0.4655 | 500 |
| 28 May 2024 | 0.4895 | -0.0105 | -2.10% | 0.472 | 0.4895 | 0.472 | 3,750 |
| 27 May 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 1,755 |
| 24 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
| 23 May 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.52 | 0.52 | 0.00 |
| 22 May 2024 | 0.52 | 0.013 | 2.56% | 0.514 | 0.52 | 0.514 | 19,184 |
| 21 May 2024 | 0.507 | 0.0135 | 2.74% | 0.507 | 0.507 | 0.507 | 1,000 |
| 20 May 2024 | 0.4935 | 0.027 | 5.79% | 0.4935 | 0.4935 | 0.4935 | 200 |
| 17 May 2024 | 0.4665 | 0.0005 | 0.11% | 0.4665 | 0.4665 | 0.4665 | 1,000 |
| 16 May 2024 | 0.466 | -0.0205 | -4.21% | 0.48 | 0.48 | 0.466 | 3,000 |
| 15 May 2024 | 0.4865 | -0.008 | -1.62% | 0.4865 | 0.4865 | 0.4865 | 5,000 |
| 14 May 2024 | 0.4945 | 0.034 | 7.38% | 0.4815 | 0.4945 | 0.4815 | 1,405 |
| 13 May 2024 | 0.4605 | 0.0385 | 9.12% | 0.4605 | 0.4605 | 0.4605 | 4,370 |
| 10 May 2024 | 0.422 | -0.013 | -2.99% | 0.4285 | 0.4285 | 0.422 | 7,100 |
| 09 May 2024 | 0.435 | -0.0465 | -9.66% | 0.4605 | 0.4605 | 0.435 | 425 |
| 08 May 2024 | 0.4815 | 0.00 | 0.00% | 0.4815 | 0.4815 | 0.4815 | 0.00 |
| 07 May 2024 | 0.4815 | -0.001 | -0.21% | 0.482 | 0.482 | 0.4815 | 1,000 |
| 06 May 2024 | 0.4825 | -0.0205 | -4.08% | 0.4485 | 0.4825 | 0.4485 | 9,435 |
| 03 May 2024 | 0.503 | 0.006 | 1.21% | 0.533 | 0.533 | 0.503 | 3,634 |
| 02 May 2024 | 0.497 | -0.027 | -5.15% | 0.502 | 0.521 | 0.493 | 19,291 |
| 30 Abr 2024 | 0.524 | 0.011 | 2.14% | 0.524 | 0.524 | 0.524 | 1,000 |
| 29 Abr 2024 | 0.513 | -0.006 | -1.16% | 0.519 | 0.519 | 0.492 | 13,915 |
| 26 Abr 2024 | 0.519 | 0.0485 | 10.31% | 0.519 | 0.519 | 0.519 | 650 |
| 25 Abr 2024 | 0.4705 | -0.028 | -5.62% | 0.4705 | 0.4705 | 0.4705 | 223 |
| 24 Abr 2024 | 0.4985 | 0.0285 | 6.06% | 0.4995 | 0.4995 | 0.4985 | 2,010 |
| 23 Abr 2024 | 0.47 | 0.02 | 4.44% | 0.435 | 0.47 | 0.435 | 2,600 |
| 22 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
| 19 Abr 2024 | 0.45 | -0.0125 | -2.70% | 0.477 | 0.477 | 0.45 | 4,160 |
| 18 Abr 2024 | 0.4625 | 0.0125 | 2.78% | 0.4625 | 0.4625 | 0.4625 | 2,600 |
| 17 Abr 2024 | 0.45 | -0.02 | -4.26% | 0.484 | 0.4905 | 0.45 | 5,732 |
| 16 Abr 2024 | 0.47 | -0.015 | -3.09% | 0.463 | 0.4835 | 0.442 | 9,120 |
| 15 Abr 2024 | 0.485 | -0.0065 | -1.32% | 0.508 | 0.508 | 0.471 | 8,948 |
| 12 Abr 2024 | 0.4915 | -0.0955 | -16.27% | 0.525 | 0.525 | 0.4915 | 12,150 |
| 11 Abr 2024 | 0.587 | 0.00 | 0.00% | 0.587 | 0.587 | 0.587 | 0.00 |
| 10 Abr 2024 | 0.587 | 0.00 | 0.00% | 0.587 | 0.587 | 0.587 | 0.00 |
| 09 Abr 2024 | 0.587 | -0.017 | -2.81% | 0.587 | 0.587 | 0.587 | 2,000 |
| 08 Abr 2024 | 0.604 | 0.033 | 5.78% | 0.585 | 0.611 | 0.585 | 7,380 |
| 05 Abr 2024 | 0.571 | 0.021 | 3.82% | 0.58 | 0.58 | 0.571 | 1,720 |
| 04 Abr 2024 | 0.55 | -0.051 | -8.49% | 0.58 | 0.58 | 0.55 | 1,750 |
