ENDR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.29 | -0.01 | -3.33% | 0.28 | 0.29 | 0.28 | 4,400 |
09 May 2024 | 0.30 | -0.01 | -3.23% | 0.305 | 0.305 | 0.28 | 37,916 |
08 May 2024 | 0.31 | 0.03 | 10.71% | 0.285 | 0.31 | 0.285 | 27,000 |
07 May 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.29 | 0.275 | 57,000 |
06 May 2024 | 0.27 | -0.005 | -1.82% | 0.26 | 0.27 | 0.26 | 2,800 |
03 May 2024 | 0.275 | -0.005 | -1.79% | 0.295 | 0.295 | 0.275 | 14,801 |
02 May 2024 | 0.28 | 0.02 | 7.69% | 0.28 | 0.28 | 0.28 | 81,642 |
01 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
30 Abr 2024 | 0.26 | -0.015 | -5.45% | 0.28 | 0.28 | 0.26 | 72,520 |
29 Abr 2024 | 0.275 | 0.005 | 1.85% | 0.285 | 0.285 | 0.25 | 69,551 |
26 Abr 2024 | 0.27 | -0.01 | -3.57% | 0.28 | 0.28 | 0.27 | 9,253 |
25 Abr 2024 | 0.28 | -0.025 | -8.20% | 0.29 | 0.29 | 0.28 | 39,100 |
24 Abr 2024 | 0.305 | -0.01 | -3.17% | 0.305 | 0.305 | 0.305 | 1,000 |
23 Abr 2024 | 0.315 | 0.025 | 8.62% | 0.315 | 0.315 | 0.315 | 2,513 |
22 Abr 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.295 | 0.29 | 7,500 |
19 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.29 | 0.30 | 0.29 | 11,000 |
18 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
17 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.32 | 0.32 | 0.30 | 10,300 |
16 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.33 | 0.33 | 0.30 | 82,693 |
15 Abr 2024 | 0.31 | -0.015 | -4.62% | 0.33 | 0.33 | 0.31 | 68,900 |
12 Abr 2024 | 0.325 | -0.01 | -2.99% | 0.335 | 0.335 | 0.325 | 38,101 |
11 Abr 2024 | 0.335 | -0.025 | -6.94% | 0.345 | 0.345 | 0.335 | 12,000 |
10 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 0 |
09 Abr 2024 | 0.36 | 0.025 | 7.46% | 0.345 | 0.36 | 0.345 | 30,640 |
08 Abr 2024 | 0.335 | 0.005 | 1.52% | 0.335 | 0.335 | 0.335 | 19,000 |
05 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.345 | 0.345 | 0.33 | 12,300 |
04 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.34 | 0.345 | 0.33 | 28,000 |
03 Abr 2024 | 0.33 | 0.03 | 10.00% | 0.315 | 0.33 | 0.315 | 60,780 |
02 Abr 2024 | 0.30 | 0.025 | 9.09% | 0.285 | 0.30 | 0.285 | 44,650 |
01 Abr 2024 | 0.275 | 0.025 | 10.00% | 0.275 | 0.29 | 0.26 | 133,031 |
28 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
27 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
26 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
25 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 16,060 |
22 Mar 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 18,000 |
21 Mar 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.27 | 0.25 | 8,000 |
20 Mar 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.26 | 0.26 | 3,000 |
19 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
18 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 0 |
15 Mar 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.265 | 100 |
14 Mar 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.265 | 1,547 |
13 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 2,500 |
12 Mar 2024 | 0.27 | -0.01 | -3.57% | 0.27 | 0.27 | 0.27 | 7,500 |
11 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.285 | 0.285 | 0.28 | 17,545 |
08 Mar 2024 | 0.29 | 0.01 | 3.57% | 0.285 | 0.29 | 0.285 | 26,500 |
07 Mar 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.28 | 0.275 | 16,800 |
06 Mar 2024 | 0.27 | 0.02 | 8.00% | 0.26 | 0.27 | 0.26 | 27,755 |
05 Mar 2024 | 0.25 | 0.015 | 6.38% | 0.25 | 0.25 | 0.25 | 32,350 |
04 Mar 2024 | 0.235 | -0.015 | -6.00% | 0.245 | 0.245 | 0.235 | 40,500 |
01 Mar 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 5,175 |
29 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
28 Feb 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 29,700 |
27 Feb 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.25 | 0.25 | 1,555 |
26 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
23 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
22 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 40,000 |
21 Feb 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 20,265 |
20 Feb 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.255 | 57,168 |
16 Feb 2024 | 0.27 | -0.005 | -1.82% | 0.27 | 0.27 | 0.27 | 17,650 |
15 Feb 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 4,000 |
14 Feb 2024 | 0.275 | -0.01 | -3.51% | 0.275 | 0.28 | 0.275 | 27,579 |
13 Feb 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 22,000 |