5E8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 0.00 |
25 Jul 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 16,950 |
24 Jul 2024 | 0.0702 | -0.0086 | -10.91% | 0.08 | 0.08 | 0.0702 | 15,820 |
23 Jul 2024 | 0.0788 | -0.0036 | -4.37% | 0.0798 | 0.0798 | 0.0788 | 24,600 |
22 Jul 2024 | 0.0824 | -0.0108 | -11.59% | 0.0836 | 0.0836 | 0.0824 | 35,099 |
19 Jul 2024 | 0.0932 | 0.00 | 0.00% | 0.0932 | 0.0932 | 0.0932 | 0.00 |
18 Jul 2024 | 0.0932 | 0.0014 | 1.53% | 0.0932 | 0.0932 | 0.0932 | 3,200 |
17 Jul 2024 | 0.0918 | 0.00 | 0.00% | 0.0918 | 0.0918 | 0.0918 | 0.00 |
16 Jul 2024 | 0.0918 | 0.0018 | 2.00% | 0.0814 | 0.0918 | 0.0814 | 501 |
15 Jul 2024 | 0.09 | 0.0072 | 8.70% | 0.0882 | 0.0908 | 0.081 | 759 |
12 Jul 2024 | 0.0828 | -0.002 | -2.36% | 0.085 | 0.0874 | 0.0828 | 20,198 |
11 Jul 2024 | 0.0848 | 0.0046 | 5.74% | 0.0884 | 0.0894 | 0.0848 | 18,438 |
10 Jul 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
09 Jul 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
08 Jul 2024 | 0.0802 | -0.0074 | -8.45% | 0.0882 | 0.091 | 0.0802 | 5,998 |
05 Jul 2024 | 0.0876 | -0.0034 | -3.74% | 0.0848 | 0.0876 | 0.0752 | 22,599 |
04 Jul 2024 | 0.091 | 0.0088 | 10.71% | 0.0908 | 0.091 | 0.0908 | 6,998 |
03 Jul 2024 | 0.0822 | -0.0108 | -11.61% | 0.082 | 0.0822 | 0.0816 | 13,599 |
02 Jul 2024 | 0.093 | -0.0068 | -6.81% | 0.09 | 0.094 | 0.0792 | 123,297 |
01 Jul 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.0998 | 0.0902 | 6,545 |
28 Jun 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.0998 | 0.0998 | 11,099 |
27 Jun 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.0998 | 0.0998 | 0.00 |
26 Jun 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.0998 | 0.0998 | 0.00 |
25 Jun 2024 | 0.0998 | -0.0077 | -7.16% | 0.0998 | 0.0998 | 0.0998 | 99 |
24 Jun 2024 | 0.1075 | -0.003 | -2.71% | 0.0998 | 0.1075 | 0.0998 | 198 |
21 Jun 2024 | 0.1105 | -0.0005 | -0.45% | 0.1105 | 0.111 | 0.0916 | 10,306 |
20 Jun 2024 | 0.111 | 0.012 | 12.12% | 0.10 | 0.111 | 0.10 | 16,607 |
19 Jun 2024 | 0.099 | -0.0008 | -0.80% | 0.0998 | 0.0998 | 0.099 | 11,397 |
18 Jun 2024 | 0.0998 | 0.00 | 0.00% | 0.0998 | 0.0998 | 0.0998 | 1,098 |
17 Jun 2024 | 0.0998 | 0.0202 | 25.38% | 0.10 | 0.10 | 0.0846 | 76,165 |
14 Jun 2024 | 0.0796 | -0.015 | -15.86% | 0.097 | 0.097 | 0.0796 | 2,198 |
13 Jun 2024 | 0.0946 | -0.0024 | -2.47% | 0.0946 | 0.0946 | 0.0946 | 99 |
12 Jun 2024 | 0.097 | 0.0006 | 0.62% | 0.094 | 0.097 | 0.094 | 297 |
11 Jun 2024 | 0.0964 | -0.0101 | -9.48% | 0.0932 | 0.0964 | 0.0872 | 77,397 |
10 Jun 2024 | 0.1065 | 0.0005 | 0.47% | 0.106 | 0.1065 | 0.106 | 198 |
07 Jun 2024 | 0.106 | -0.0285 | -21.19% | 0.1025 | 0.106 | 0.092 | 245,910 |
06 Jun 2024 | 0.1345 | 0.00 | 0.00% | 0.1345 | 0.1345 | 0.1345 | 0.00 |
05 Jun 2024 | 0.1345 | 0.016 | 13.50% | 0.1185 | 0.1345 | 0.118 | 56,926 |
04 Jun 2024 | 0.1185 | -0.016 | -11.90% | 0.1185 | 0.1185 | 0.1185 | 87,179 |
03 Jun 2024 | 0.1345 | 0.015 | 12.55% | 0.122 | 0.1345 | 0.1185 | 58,975 |
31 May 2024 | 0.1195 | 0.00 | 0.00% | 0.1195 | 0.1195 | 0.1195 | 0.00 |
30 May 2024 | 0.1195 | -0.0065 | -5.16% | 0.1195 | 0.1195 | 0.1195 | 2,680 |
29 May 2024 | 0.126 | 0.002 | 1.61% | 0.126 | 0.126 | 0.126 | 15,000 |
28 May 2024 | 0.124 | -0.0035 | -2.75% | 0.129 | 0.129 | 0.1155 | 20,416 |
27 May 2024 | 0.1275 | 0.0205 | 19.16% | 0.116 | 0.1315 | 0.116 | 39,494 |
24 May 2024 | 0.107 | 0.0152 | 16.56% | 0.106 | 0.109 | 0.10 | 191,246 |
23 May 2024 | 0.0918 | 0.00 | 0.00% | 0.0918 | 0.0918 | 0.0918 | 0.00 |
22 May 2024 | 0.0918 | -0.005 | -5.17% | 0.0918 | 0.0918 | 0.0918 | 8,200 |
21 May 2024 | 0.0968 | 0.0018 | 1.89% | 0.0968 | 0.0968 | 0.0968 | 396 |
20 May 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 7,221 |
17 May 2024 | 0.095 | 0.0002 | 0.21% | 0.094 | 0.095 | 0.094 | 513,258 |
16 May 2024 | 0.0948 | 0.001 | 1.07% | 0.0948 | 0.0948 | 0.0856 | 42,780 |
15 May 2024 | 0.0938 | -0.0002 | -0.21% | 0.0904 | 0.0948 | 0.0904 | 65,663 |
14 May 2024 | 0.094 | -0.0008 | -0.84% | 0.0948 | 0.0948 | 0.094 | 11,800 |
13 May 2024 | 0.0948 | -0.0038 | -3.85% | 0.0964 | 0.0964 | 0.0948 | 7,740 |
10 May 2024 | 0.0986 | 0.0104 | 11.79% | 0.09 | 0.0986 | 0.09 | 14,563 |
09 May 2024 | 0.0882 | -0.007 | -7.35% | 0.093 | 0.093 | 0.0882 | 2,245 |
08 May 2024 | 0.0952 | 0.0088 | 10.19% | 0.0952 | 0.0952 | 0.0952 | 999 |
07 May 2024 | 0.0864 | -0.0108 | -11.11% | 0.0862 | 0.0954 | 0.0862 | 33,296 |
06 May 2024 | 0.0972 | -0.0014 | -1.42% | 0.0998 | 0.0998 | 0.0972 | 39,824 |
03 May 2024 | 0.0986 | 0.0026 | 2.71% | 0.0984 | 0.0986 | 0.0984 | 10,099 |
02 May 2024 | 0.096 | 0.0006 | 0.63% | 0.096 | 0.096 | 0.0928 | 37,794 |
30 Abr 2024 | 0.0954 | 0.0054 | 6.00% | 0.0958 | 0.0958 | 0.0954 | 12,390 |
29 Abr 2024 | 0.09 | -0.0008 | -0.88% | 0.0958 | 0.0958 | 0.0868 | 51,943 |