ASDRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.0404 | 0.00 | 0.00% | 0.0404 | 0.0404 | 0.0404 | 0 |
20 May 2024 | 0.0404 | -0.0052 | -11.40% | 0.0436 | 0.0436 | 0.0386 | 121,750 |
17 May 2024 | 0.0456 | 0.00 | 0.00% | 0.0456 | 0.0456 | 0.0456 | 0 |
16 May 2024 | 0.0456 | 0.00 | 0.00% | 0.0456 | 0.0456 | 0.0456 | 0 |
15 May 2024 | 0.0456 | 0.00 | 0.00% | 0.0456 | 0.0456 | 0.0456 | 0 |
14 May 2024 | 0.0456 | 0.00 | 0.00% | 0.0456 | 0.0456 | 0.0456 | 1,000 |
13 May 2024 | 0.0456 | -0.0029 | -5.98% | 0.0456 | 0.0456 | 0.0456 | 1,000 |
10 May 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.0485 | 0.0485 | 0 |
09 May 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.0485 | 0.0485 | 0 |
08 May 2024 | 0.0485 | -0.00166 | -3.31% | 0.0513 | 0.0542 | 0.0485 | 33,200 |
07 May 2024 | 0.05016 | -0.00154 | -2.98% | 0.04962 | 0.05016 | 0.04962 | 8,000 |
06 May 2024 | 0.0517 | 0.0058 | 12.64% | 0.06 | 0.06 | 0.0517 | 10,702 |
03 May 2024 | 0.0459 | 0.00 | 0.00% | 0.0459 | 0.0459 | 0.0459 | 0 |
02 May 2024 | 0.0459 | 0.0035 | 8.25% | 0.0459 | 0.0459 | 0.0459 | 200 |
01 May 2024 | 0.0424 | 0.00 | 0.00% | 0.0424 | 0.0424 | 0.0424 | 0 |
30 Abr 2024 | 0.0424 | 0.00 | 0.00% | 0.0424 | 0.0424 | 0.0424 | 0 |
29 Abr 2024 | 0.0424 | -0.0026 | -5.78% | 0.0483 | 0.0483 | 0.0424 | 20,360 |
26 Abr 2024 | 0.045 | 0.004 | 9.76% | 0.045 | 0.045 | 0.045 | 7,151 |
25 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0 |
24 Abr 2024 | 0.041 | -0.0025 | -5.75% | 0.0401 | 0.041 | 0.04 | 202,011 |
23 Abr 2024 | 0.0435 | -0.00225 | -4.92% | 0.0435 | 0.0435 | 0.0435 | 2,000 |
22 Abr 2024 | 0.04575 | 0.00335 | 7.90% | 0.045 | 0.04575 | 0.045 | 10,000 |
19 Abr 2024 | 0.0424 | -0.0076 | -15.20% | 0.045 | 0.045 | 0.0424 | 101,660 |
18 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
17 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
16 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 14,000 |
15 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
12 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
11 Abr 2024 | 0.05 | 0.0069 | 16.01% | 0.04915 | 0.05 | 0.04915 | 121,139 |
10 Abr 2024 | 0.0431 | 0.0001 | 0.23% | 0.043 | 0.0496 | 0.043 | 114,730 |
09 Abr 2024 | 0.043 | -0.0106 | -19.78% | 0.0528 | 0.0528 | 0.04 | 288,900 |
08 Abr 2024 | 0.0536 | 0.0026 | 5.10% | 0.04 | 0.0536 | 0.04 | 21,250 |
05 Abr 2024 | 0.051 | -0.008 | -13.56% | 0.051 | 0.051 | 0.04713 | 41,000 |
04 Abr 2024 | 0.059 | 0.004 | 7.27% | 0.059 | 0.059 | 0.059 | 20,501 |
03 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 632 |
02 Abr 2024 | 0.05 | 0.0032 | 6.84% | 0.0495 | 0.05 | 0.0495 | 11,501 |
01 Abr 2024 | 0.0468 | 0.00432 | 10.17% | 0.0495 | 0.0495 | 0.0468 | 4,108 |
28 Mar 2024 | 0.04248 | 0.00 | 0.00% | 0.04248 | 0.04248 | 0.04248 | 0 |
27 Mar 2024 | 0.04248 | 0.00248 | 6.20% | 0.04248 | 0.04248 | 0.04248 | 1,000 |
26 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
25 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
22 Mar 2024 | 0.04 | -0.0047 | -10.51% | 0.0495 | 0.0495 | 0.0391 | 62,030 |
21 Mar 2024 | 0.0447 | 0.0015 | 3.47% | 0.0495 | 0.0495 | 0.04 | 49,600 |
20 Mar 2024 | 0.0432 | -0.0007 | -1.59% | 0.0424 | 0.0455 | 0.0412 | 20,000 |
19 Mar 2024 | 0.0439 | -0.0032 | -6.79% | 0.0445 | 0.0445 | 0.0439 | 19,000 |
18 Mar 2024 | 0.0471 | -0.0029 | -5.80% | 0.0568 | 0.0568 | 0.0428 | 16,000 |
15 Mar 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.05 | 0.05 | 2,019 |
14 Mar 2024 | 0.049 | -0.0002 | -0.41% | 0.052 | 0.052 | 0.039 | 149,000 |
13 Mar 2024 | 0.0492 | 0.0042 | 9.33% | 0.04605 | 0.0492 | 0.04605 | 3,100 |
12 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
11 Mar 2024 | 0.045 | -0.002 | -4.26% | 0.0476 | 0.0476 | 0.045 | 152,380 |
08 Mar 2024 | 0.047 | -0.0054 | -10.31% | 0.04 | 0.0505 | 0.04 | 220,710 |
07 Mar 2024 | 0.0524 | 0.0028 | 5.65% | 0.05097 | 0.0524 | 0.05097 | 58,300 |
06 Mar 2024 | 0.0496 | 0.0048 | 10.71% | 0.048482 | 0.0496 | 0.0448 | 26,300 |
05 Mar 2024 | 0.0448 | -0.0048 | -9.68% | 0.04384 | 0.0448 | 0.04384 | 2,100 |
04 Mar 2024 | 0.0496 | 0.00 | 0.00% | 0.0432 | 0.0496 | 0.0432 | 21,000 |
01 Mar 2024 | 0.0496 | 0.0056 | 12.73% | 0.0419 | 0.0496 | 0.0413 | 209,586 |
29 Feb 2024 | 0.044 | 0.001 | 2.33% | 0.0431 | 0.044 | 0.0431 | 2,203 |
28 Feb 2024 | 0.043 | 0.00476 | 12.45% | 0.04295 | 0.043 | 0.04156 | 15,001 |
27 Feb 2024 | 0.03824 | -0.00471 | -10.97% | 0.0389 | 0.0389 | 0.03824 | 12,000 |
26 Feb 2024 | 0.04295 | 0.00175 | 4.25% | 0.0367 | 0.04295 | 0.0366 | 200,150 |
23 Feb 2024 | 0.0412 | -0.0003 | -0.72% | 0.0421 | 0.0421 | 0.0412 | 20,000 |
22 Feb 2024 | 0.0415 | 0.0015 | 3.75% | 0.0392 | 0.0415 | 0.0392 | 2,900 |