ONE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,001 |
27 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 6,352 |
26 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
25 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 11,000 |
24 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 95,100 |
21 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
20 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
19 Jun 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 2,000 |
18 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
17 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
14 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
13 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
12 Jun 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 36,000 |
11 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
10 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 18,000 |
07 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
06 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
05 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 31,000 |
04 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 13,000 |
03 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 31,000 |
31 May 2024 | 0.04 | -0.005 | -11.11% | 0.05 | 0.05 | 0.04 | 87,000 |
30 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
29 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
28 May 2024 | 0.045 | -0.01 | -18.18% | 0.05 | 0.05 | 0.045 | 22,000 |
27 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 2,352 |
24 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
23 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
22 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
21 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
17 May 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 1,000 |
16 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 80,000 |
15 May 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 2,000 |
14 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
13 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 10,045 |
10 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 132,500 |
09 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,710 |
08 May 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 10,000 |
07 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 2,000 |
06 May 2024 | 0.05 | -0.015 | -23.08% | 0.06 | 0.06 | 0.05 | 88,000 |
03 May 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 4,000 |
02 May 2024 | 0.065 | 0.01 | 18.18% | 0.06 | 0.065 | 0.06 | 20,000 |
01 May 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
30 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 300 |
29 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 11,000 |
26 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
25 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 3,000 |
24 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.05 | 0.06 | 0.05 | 76,000 |
23 Abr 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.05 | 89,750 |
22 Abr 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.07 | 0.06 | 13,000 |
19 Abr 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 43,200 |
18 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.065 | 0.06 | 14,644 |
17 Abr 2024 | 0.055 | -0.015 | -21.43% | 0.06 | 0.06 | 0.055 | 230,325 |
16 Abr 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 70,000 |
15 Abr 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 4,500 |
12 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
11 Abr 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 3,150 |
10 Abr 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 1,000 |
09 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
08 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 3,000 |
05 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
04 Abr 2024 | 0.075 | -0.005 | -6.25% | 0.07 | 0.075 | 0.07 | 17,000 |
03 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 10 |
02 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |