6H4 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.0403 | 0.00 | 0.00% | 0.0403 | 0.0403 | 0.0403 | 0.00 |
25 Jun 2024 | 0.0403 | 0.0018 | 4.68% | 0.0403 | 0.0403 | 0.0403 | 20,000 |
24 Jun 2024 | 0.0385 | -0.0051 | -11.70% | 0.0385 | 0.0385 | 0.0385 | 15,000 |
21 Jun 2024 | 0.0436 | 0.0032 | 7.92% | 0.0436 | 0.0436 | 0.0436 | 25,000 |
20 Jun 2024 | 0.0404 | 0.00 | 0.00% | 0.0404 | 0.0404 | 0.0404 | 0.00 |
19 Jun 2024 | 0.0404 | 0.0016 | 4.12% | 0.0404 | 0.0404 | 0.0404 | 8,000 |
18 Jun 2024 | 0.0388 | 0.00 | 0.00% | 0.0388 | 0.0388 | 0.0388 | 0.00 |
17 Jun 2024 | 0.0388 | 0.0018 | 4.86% | 0.0388 | 0.0388 | 0.0388 | 22,500 |
14 Jun 2024 | 0.037 | -0.0005 | -1.33% | 0.037 | 0.037 | 0.037 | 16,216 |
13 Jun 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0.00 |
12 Jun 2024 | 0.0375 | 0.0033 | 9.65% | 0.0374 | 0.0375 | 0.0374 | 30,000 |
11 Jun 2024 | 0.0342 | -0.0051 | -12.98% | 0.0341 | 0.0342 | 0.0341 | 102,734 |
10 Jun 2024 | 0.0393 | 0.00 | 0.00% | 0.0393 | 0.0393 | 0.0393 | 0.00 |
07 Jun 2024 | 0.0393 | 0.00 | 0.00% | 0.0393 | 0.0393 | 0.0393 | 0.00 |
06 Jun 2024 | 0.0393 | 0.0008 | 2.08% | 0.0374 | 0.0393 | 0.0374 | 50,000 |
05 Jun 2024 | 0.0385 | 0.0003 | 0.79% | 0.0385 | 0.0385 | 0.0385 | 36,000 |
04 Jun 2024 | 0.0382 | 0.00 | 0.00% | 0.0382 | 0.0382 | 0.0382 | 0.00 |
03 Jun 2024 | 0.0382 | -0.0008 | -2.05% | 0.0382 | 0.0382 | 0.0382 | 40,000 |
31 May 2024 | 0.039 | -0.001 | -2.50% | 0.039 | 0.039 | 0.039 | 9,500 |
30 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
29 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
28 May 2024 | 0.04 | -0.0036 | -8.26% | 0.0398 | 0.04 | 0.0398 | 21,000 |
27 May 2024 | 0.0436 | 0.0027 | 6.60% | 0.0404 | 0.0436 | 0.0404 | 18,000 |
24 May 2024 | 0.0409 | 0.00 | 0.00% | 0.0409 | 0.0409 | 0.0409 | 0.00 |
23 May 2024 | 0.0409 | 0.0004 | 0.99% | 0.0409 | 0.0409 | 0.0409 | 6,000 |
22 May 2024 | 0.0405 | 0.00 | 0.00% | 0.0405 | 0.0405 | 0.0405 | 0.00 |
21 May 2024 | 0.0405 | 0.00 | 0.00% | 0.0405 | 0.0405 | 0.0405 | 0.00 |
20 May 2024 | 0.0405 | -0.0037 | -8.37% | 0.0405 | 0.0405 | 0.0405 | 24,510 |
17 May 2024 | 0.0442 | -0.0001 | -0.23% | 0.0442 | 0.0442 | 0.0442 | 5,500 |
16 May 2024 | 0.0443 | 0.0001 | 0.23% | 0.0443 | 0.0443 | 0.0443 | 22,000 |
15 May 2024 | 0.0442 | 0.0027 | 6.51% | 0.0442 | 0.0442 | 0.0442 | 22,624 |
14 May 2024 | 0.0415 | -0.0005 | -1.19% | 0.0415 | 0.0415 | 0.0415 | 1,000 |
13 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
10 May 2024 | 0.042 | -0.0016 | -3.67% | 0.042 | 0.042 | 0.042 | 9,000 |
09 May 2024 | 0.0436 | 0.0005 | 1.16% | 0.0436 | 0.0436 | 0.0436 | 30,000 |
08 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0.00 |
07 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0.00 |
06 May 2024 | 0.0431 | -0.002 | -4.43% | 0.0444 | 0.0444 | 0.0431 | 20,000 |
03 May 2024 | 0.0451 | 0.00 | 0.00% | 0.0451 | 0.0451 | 0.0451 | 0.00 |
02 May 2024 | 0.0451 | 0.00 | 0.00% | 0.0451 | 0.0451 | 0.0451 | 0.00 |
30 Abr 2024 | 0.0451 | 0.0023 | 5.37% | 0.0451 | 0.0451 | 0.0451 | 10,000 |
29 Abr 2024 | 0.0428 | -0.0037 | -7.96% | 0.046 | 0.046 | 0.0428 | 8,000 |
26 Abr 2024 | 0.0465 | 0.0029 | 6.65% | 0.0465 | 0.0465 | 0.0465 | 5,739 |
25 Abr 2024 | 0.0436 | 0.00 | 0.00% | 0.0436 | 0.0436 | 0.0436 | 0.00 |
24 Abr 2024 | 0.0436 | -0.0055 | -11.20% | 0.047 | 0.047 | 0.0436 | 44,010 |
23 Abr 2024 | 0.0491 | 0.0042 | 9.35% | 0.0491 | 0.0491 | 0.0491 | 6,600 |
22 Abr 2024 | 0.0449 | -0.0004 | -0.88% | 0.0421 | 0.0449 | 0.0421 | 36,000 |
19 Abr 2024 | 0.0453 | 0.00 | 0.00% | 0.0453 | 0.0453 | 0.0453 | 0.00 |
18 Abr 2024 | 0.0453 | 0.0022 | 5.10% | 0.0453 | 0.0453 | 0.0453 | 12,200 |
17 Abr 2024 | 0.0431 | -0.003 | -6.51% | 0.0467 | 0.0467 | 0.0428 | 61,761 |
16 Abr 2024 | 0.0461 | -0.0012 | -2.54% | 0.0461 | 0.0461 | 0.0461 | 5,445 |
15 Abr 2024 | 0.0473 | 0.00 | 0.00% | 0.0473 | 0.0473 | 0.0473 | 0.00 |
12 Abr 2024 | 0.0473 | -0.0027 | -5.40% | 0.0473 | 0.0473 | 0.0473 | 540 |
11 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
10 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 30,000 |
09 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
08 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
05 Abr 2024 | 0.05 | -0.0001 | -0.20% | 0.05 | 0.05 | 0.05 | 291 |
04 Abr 2024 | 0.0501 | 0.0026 | 5.47% | 0.05 | 0.0501 | 0.0499 | 96,316 |
03 Abr 2024 | 0.0475 | -0.0024 | -4.81% | 0.0464 | 0.0475 | 0.0449 | 111,225 |
02 Abr 2024 | 0.0499 | -0.0003 | -0.60% | 0.0499 | 0.0499 | 0.0499 | 10,000 |