FT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 87,000 |
09 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 258,632 |
08 May 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 116,018 |
07 May 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.05 | 215,350 |
06 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.05 | 168,766 |
03 May 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 447,969 |
02 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 344,714 |
01 May 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 99,441 |
30 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.05 | 242,168 |
29 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.055 | 0.045 | 1,312,491 |
26 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 783,100 |
25 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 692,269 |
24 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 319,500 |
23 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 440,000 |
22 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.04 | 0.035 | 50,745 |
19 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 168,666 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 118,253 |
17 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.03 | 0.04 | 0.03 | 182,250 |
16 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 240,000 |
15 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 255,101 |
12 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 122,165 |
11 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 46,268 |
10 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.04 | 0.03 | 1,101,600 |
09 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 950,500 |
08 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 162,925 |
05 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.03 | 3,097,459 |
04 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 217,684 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 215,000 |
02 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.035 | 0.03 | 1,199,788 |
01 Abr 2024 | 0.035 | 0.01 | 40.00% | 0.03 | 0.035 | 0.03 | 295,033 |
28 Mar 2024 | 0.025 | -0.01 | -28.57% | 0.035 | 0.035 | 0.025 | 2,616,701 |
27 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 114,000 |
26 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 725,000 |
25 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 69,500 |
22 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 39,957 |
21 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 194,000 |
20 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 60,300 |
19 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 33,469 |
18 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.03 | 737,842 |
15 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 10,000 |
14 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 5,500 |
13 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 14,900 |
12 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 585,000 |
11 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 223,000 |
08 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 39,005 |
07 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.035 | 331,000 |
06 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 37,564 |
05 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 7,000 |
04 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 151,100 |
01 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 31,500 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 72,473 |
28 Feb 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 456,000 |
27 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 17,000 |
26 Feb 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 630,200 |
23 Feb 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 104,200 |
22 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 30,000 |
21 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 2,650 |
20 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 9,647 |
16 Feb 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 30,000 |
15 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 72,600 |
14 Feb 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 41,000 |
13 Feb 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 61,314 |