D1Y Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.3301 | 0.00 | 0.00% | 0.3301 | 0.3301 | 0.3301 | 0.00 |
27 Jun 2024 | 0.3301 | 0.00 | 0.00% | 0.3301 | 0.3301 | 0.3301 | 0.00 |
26 Jun 2024 | 0.3301 | 0.00 | 0.00% | 0.3301 | 0.3301 | 0.3301 | 0.00 |
25 Jun 2024 | 0.3301 | 0.00 | 0.00% | 0.3301 | 0.3301 | 0.3301 | 0.00 |
24 Jun 2024 | 0.3301 | -0.0349 | -9.56% | 0.3523 | 0.3523 | 0.3301 | 3,034 |
21 Jun 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.00 |
20 Jun 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 0.00 |
19 Jun 2024 | 0.365 | 0.0075 | 2.10% | 0.365 | 0.365 | 0.365 | 30,000 |
18 Jun 2024 | 0.3575 | 0.0003 | 0.08% | 0.3575 | 0.3575 | 0.3575 | 7,280 |
17 Jun 2024 | 0.3572 | -0.0091 | -2.48% | 0.357 | 0.3572 | 0.357 | 28 |
14 Jun 2024 | 0.3663 | 0.00 | 0.00% | 0.3663 | 0.3663 | 0.3663 | 0.00 |
13 Jun 2024 | 0.3663 | 0.00 | 0.00% | 0.3663 | 0.3663 | 0.3663 | 0.00 |
12 Jun 2024 | 0.3663 | 0.00 | 0.00% | 0.3663 | 0.3663 | 0.3663 | 0.00 |
11 Jun 2024 | 0.3663 | -0.0013 | -0.35% | 0.3663 | 0.3663 | 0.3663 | 1,000 |
10 Jun 2024 | 0.3676 | -0.0009 | -0.24% | 0.3676 | 0.3676 | 0.3676 | 8,509 |
07 Jun 2024 | 0.3685 | 0.00 | 0.00% | 0.3685 | 0.3685 | 0.3685 | 0.00 |
06 Jun 2024 | 0.3685 | -0.0045 | -1.21% | 0.3681 | 0.3685 | 0.36 | 15,869 |
05 Jun 2024 | 0.373 | 0.0086 | 2.36% | 0.373 | 0.373 | 0.373 | 3,000 |
04 Jun 2024 | 0.3644 | -0.0152 | -4.00% | 0.3649 | 0.3649 | 0.3644 | 439 |
03 Jun 2024 | 0.3796 | -0.0004 | -0.11% | 0.3796 | 0.3796 | 0.3796 | 3,000 |
31 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0.00 |
30 May 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0.00 |
29 May 2024 | 0.38 | -0.0232 | -5.75% | 0.38 | 0.38 | 0.38 | 16,924 |
28 May 2024 | 0.4032 | -0.0035 | -0.86% | 0.4032 | 0.4032 | 0.4032 | 200 |
27 May 2024 | 0.4067 | 0.0253 | 6.63% | 0.4067 | 0.4067 | 0.4067 | 3,000 |
24 May 2024 | 0.3814 | 0.00 | 0.00% | 0.3814 | 0.3814 | 0.3814 | 0.00 |
23 May 2024 | 0.3814 | -0.0241 | -5.94% | 0.3845 | 0.3845 | 0.3814 | 144 |
22 May 2024 | 0.4055 | -0.0272 | -6.29% | 0.425 | 0.425 | 0.4055 | 2,005 |
21 May 2024 | 0.4327 | 0.00 | 0.00% | 0.4327 | 0.4327 | 0.4327 | 0.00 |
20 May 2024 | 0.4327 | 0.0132 | 3.15% | 0.43 | 0.4348 | 0.43 | 14,770 |
17 May 2024 | 0.4195 | 0.00 | 0.00% | 0.4195 | 0.4195 | 0.4195 | 0.00 |
16 May 2024 | 0.4195 | 0.0458 | 12.26% | 0.40 | 0.4201 | 0.40 | 51,532 |
15 May 2024 | 0.3737 | -0.0257 | -6.43% | 0.394 | 0.394 | 0.3737 | 31 |
14 May 2024 | 0.3994 | 0.00 | 0.00% | 0.3994 | 0.3994 | 0.3994 | 0.00 |
13 May 2024 | 0.3994 | 0.0077 | 1.97% | 0.396 | 0.3994 | 0.396 | 4,720 |
10 May 2024 | 0.3917 | 0.0366 | 10.31% | 0.3915 | 0.3917 | 0.3821 | 55,693 |
09 May 2024 | 0.3551 | 0.00 | 0.00% | 0.3551 | 0.3551 | 0.3551 | 0.00 |
08 May 2024 | 0.3551 | -0.0019 | -0.53% | 0.3551 | 0.3551 | 0.3551 | 290 |
07 May 2024 | 0.357 | 0.00 | 0.00% | 0.357 | 0.357 | 0.357 | 0.00 |
06 May 2024 | 0.357 | -0.0129 | -3.49% | 0.358 | 0.358 | 0.3569 | 14,262 |
03 May 2024 | 0.3699 | 0.00 | 0.00% | 0.3699 | 0.3699 | 0.3699 | 0.00 |
02 May 2024 | 0.3699 | 0.00 | 0.00% | 0.3699 | 0.3699 | 0.3699 | 0.00 |
30 Abr 2024 | 0.3699 | -0.0163 | -4.22% | 0.3535 | 0.3721 | 0.353 | 8,785 |
29 Abr 2024 | 0.3862 | 0.0284 | 7.94% | 0.3862 | 0.3862 | 0.3862 | 932 |
26 Abr 2024 | 0.3578 | 0.00 | 0.00% | 0.3578 | 0.3578 | 0.3578 | 0.00 |
25 Abr 2024 | 0.3578 | 0.0282 | 8.56% | 0.3578 | 0.3578 | 0.3578 | 15,289 |
24 Abr 2024 | 0.3296 | 0.00 | 0.00% | 0.3296 | 0.3296 | 0.3296 | 0.00 |
23 Abr 2024 | 0.3296 | -0.0004 | -0.12% | 0.3296 | 0.3296 | 0.3296 | 2,438 |
22 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0.00 |
19 Abr 2024 | 0.33 | -0.012 | -3.51% | 0.33 | 0.33 | 0.33 | 10,000 |
18 Abr 2024 | 0.342 | -0.0059 | -1.70% | 0.3406 | 0.342 | 0.3406 | 1,500 |
17 Abr 2024 | 0.3479 | -0.0121 | -3.36% | 0.3731 | 0.3735 | 0.3479 | 5,147 |
16 Abr 2024 | 0.36 | 0.008 | 2.27% | 0.3472 | 0.36 | 0.3467 | 374 |
15 Abr 2024 | 0.352 | -0.0084 | -2.33% | 0.352 | 0.352 | 0.352 | 127 |
12 Abr 2024 | 0.3604 | -0.0229 | -5.97% | 0.3474 | 0.3661 | 0.3447 | 1,262 |
11 Abr 2024 | 0.3833 | 0.0287 | 8.09% | 0.3604 | 0.3833 | 0.3604 | 459 |
10 Abr 2024 | 0.3546 | -0.018 | -4.83% | 0.3549 | 0.3549 | 0.3546 | 118 |
09 Abr 2024 | 0.3726 | 0.0273 | 7.91% | 0.374 | 0.374 | 0.3532 | 22,723 |
08 Abr 2024 | 0.3453 | -0.0052 | -1.48% | 0.3449 | 0.3455 | 0.3449 | 4,481 |
05 Abr 2024 | 0.3505 | -0.0114 | -3.15% | 0.3482 | 0.3505 | 0.3482 | 10,811 |
04 Abr 2024 | 0.3619 | -0.0003 | -0.08% | 0.3619 | 0.3739 | 0.3619 | 18,101 |
03 Abr 2024 | 0.3622 | -0.0079 | -2.13% | 0.3681 | 0.3838 | 0.3622 | 27,539 |
02 Abr 2024 | 0.3701 | 0.059 | 18.96% | 0.3566 | 0.3849 | 0.3566 | 31,348 |