AZURF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0209 | 0.00159 | 8.22% | 0.02132 | 0.022 | 0.0209 | 82,720 |
16 May 2024 | 0.019312 | 0.00 | 0.00% | 0.019312 | 0.019312 | 0.019312 | 0 |
15 May 2024 | 0.019312 | -0.00028 | -1.44% | 0.0184 | 0.02104 | 0.0184 | 45,000 |
14 May 2024 | 0.019595 | 0.00 | 0.00% | 0.019595 | 0.019595 | 0.019595 | 0 |
13 May 2024 | 0.019595 | 0.00 | 0.00% | 0.019595 | 0.019595 | 0.019595 | 0 |
10 May 2024 | 0.019595 | -0.00031 | -1.53% | 0.022 | 0.022 | 0.019595 | 2,500 |
09 May 2024 | 0.0199 | -0.00103 | -4.90% | 0.0139 | 0.0199 | 0.0139 | 32,621 |
08 May 2024 | 0.020925 | -0.00098 | -4.45% | 0.02344 | 0.02344 | 0.0161 | 208,740 |
07 May 2024 | 0.0219 | 0.0009 | 4.29% | 0.01825 | 0.0219 | 0.01825 | 187,798 |
06 May 2024 | 0.021 | 0.00085 | 4.22% | 0.02015 | 0.022 | 0.02 | 313,346 |
03 May 2024 | 0.02015 | -0.00045 | -2.18% | 0.02015 | 0.02015 | 0.02015 | 224 |
02 May 2024 | 0.0206 | 0.00003 | 0.15% | 0.02015 | 0.0206 | 0.02015 | 828 |
01 May 2024 | 0.02057 | -0.00068 | -3.20% | 0.02 | 0.021 | 0.02 | 50,910 |
30 Abr 2024 | 0.02125 | 0.0009 | 4.42% | 0.02095 | 0.02125 | 0.02095 | 11,000 |
29 Abr 2024 | 0.02035 | 0.0015 | 7.96% | 0.0207 | 0.0207 | 0.02035 | 2,050 |
26 Abr 2024 | 0.01885 | -0.00115 | -5.75% | 0.0206 | 0.0206 | 0.01885 | 920 |
25 Abr 2024 | 0.02 | 0.00095 | 4.99% | 0.0148 | 0.0219 | 0.0148 | 132,611 |
24 Abr 2024 | 0.01905 | 0.00105 | 5.83% | 0.018 | 0.01905 | 0.018 | 6,000 |
23 Abr 2024 | 0.018 | -0.00025 | -1.37% | 0.0183 | 0.01895 | 0.018 | 205,603 |
22 Abr 2024 | 0.01825 | -0.00175 | -8.75% | 0.01825 | 0.01825 | 0.01825 | 2,741 |
19 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.0196 | 0.02 | 0.0196 | 112,000 |
18 Abr 2024 | 0.02 | 0.0019 | 10.50% | 0.020955 | 0.0226 | 0.02 | 70,500 |
17 Abr 2024 | 0.0181 | 0.00 | 0.00% | 0.0181 | 0.0181 | 0.0181 | 0 |
16 Abr 2024 | 0.0181 | -0.00565 | -23.79% | 0.022 | 0.022 | 0.0181 | 311,690 |
15 Abr 2024 | 0.02375 | 0.00 | 0.00% | 0.02375 | 0.02375 | 0.02375 | 0 |
12 Abr 2024 | 0.02375 | 0.00075 | 3.26% | 0.02375 | 0.02375 | 0.02375 | 3,000 |
11 Abr 2024 | 0.023 | 0.00105 | 4.78% | 0.023 | 0.023 | 0.020975 | 167,300 |
10 Abr 2024 | 0.02195 | -0.00279 | -11.28% | 0.023 | 0.02428 | 0.02195 | 38,510 |
09 Abr 2024 | 0.02474 | 0.00094 | 3.95% | 0.023 | 0.02474 | 0.023 | 66,000 |
08 Abr 2024 | 0.0238 | 0.00 | 0.00% | 0.0238 | 0.0238 | 0.0238 | 0 |
05 Abr 2024 | 0.0238 | 0.0013 | 5.78% | 0.0252 | 0.029 | 0.0238 | 256,900 |
04 Abr 2024 | 0.0225 | 0.0008 | 3.69% | 0.0225 | 0.0225 | 0.0225 | 10,020 |
03 Abr 2024 | 0.0217 | -0.00215 | -9.01% | 0.02174 | 0.0229 | 0.0185 | 395,664 |
02 Abr 2024 | 0.02385 | -0.00095 | -3.83% | 0.0239 | 0.0239 | 0.02385 | 78,030 |
01 Abr 2024 | 0.0248 | 0.0024 | 10.71% | 0.0212 | 0.0257 | 0.02 | 669,860 |
28 Mar 2024 | 0.0224 | 0.0004 | 1.82% | 0.0211 | 0.0224 | 0.0211 | 8,460 |
27 Mar 2024 | 0.022 | -0.0039 | -15.06% | 0.022 | 0.022 | 0.022 | 200,010 |
26 Mar 2024 | 0.0259 | 0.0033 | 14.60% | 0.0221 | 0.0259 | 0.0221 | 122,400 |
25 Mar 2024 | 0.0226 | 0.0006 | 2.73% | 0.029 | 0.029 | 0.021745 | 16,451 |
22 Mar 2024 | 0.022 | -0.00224 | -9.24% | 0.022 | 0.022 | 0.022 | 13,415 |
21 Mar 2024 | 0.02424 | -0.00176 | -6.77% | 0.021 | 0.0243 | 0.021 | 133,106 |
20 Mar 2024 | 0.026 | 0.004 | 18.18% | 0.02165 | 0.026 | 0.02165 | 14,902 |
19 Mar 2024 | 0.022 | 0.0007 | 3.29% | 0.021 | 0.0227 | 0.021 | 63,700 |
18 Mar 2024 | 0.0213 | -0.00065 | -2.96% | 0.0228 | 0.0228 | 0.0213 | 126,772 |
15 Mar 2024 | 0.02195 | -0.00055 | -2.44% | 0.0219 | 0.0224 | 0.02105 | 10,750 |
14 Mar 2024 | 0.0225 | -0.00018 | -0.77% | 0.0219 | 0.0225 | 0.0218 | 71,730 |
13 Mar 2024 | 0.022675 | -0.00038 | -1.63% | 0.02408 | 0.02408 | 0.02215 | 434,333 |
12 Mar 2024 | 0.02305 | -0.0011 | -4.55% | 0.024 | 0.02475 | 0.02292 | 147,048 |
11 Mar 2024 | 0.02415 | -0.00185 | -7.12% | 0.0211 | 0.026 | 0.0211 | 51,908 |
08 Mar 2024 | 0.026 | -0.0001 | -0.38% | 0.02476 | 0.026034 | 0.02476 | 14,000 |
07 Mar 2024 | 0.0261 | 0.0001 | 0.38% | 0.0261 | 0.0261 | 0.0261 | 22,365 |
06 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.0226 | 153,345 |
05 Mar 2024 | 0.025 | 0.0008 | 3.31% | 0.025 | 0.025 | 0.025 | 150,000 |
04 Mar 2024 | 0.0242 | -0.0039 | -13.88% | 0.0209 | 0.0248 | 0.0209 | 284,390 |
01 Mar 2024 | 0.0281 | 0.0014 | 5.24% | 0.028 | 0.0281 | 0.028 | 3,597 |
29 Feb 2024 | 0.0267 | -0.003 | -10.10% | 0.03 | 0.0337 | 0.0265 | 84,000 |
28 Feb 2024 | 0.0297 | 0.00195 | 7.03% | 0.0255 | 0.0297 | 0.0255 | 20,371 |
27 Feb 2024 | 0.02775 | -0.00205 | -6.88% | 0.0296 | 0.0296 | 0.02775 | 21,010 |
26 Feb 2024 | 0.0298 | 0.0033 | 12.45% | 0.0265 | 0.0298 | 0.0265 | 44,289 |
23 Feb 2024 | 0.0265 | -0.0034 | -11.37% | 0.0265 | 0.0265 | 0.0265 | 50,010 |
22 Feb 2024 | 0.0299 | 0.00 | 0.00% | 0.03 | 0.03 | 0.0259 | 387,168 |
21 Feb 2024 | 0.0299 | 0.0029 | 10.74% | 0.0299 | 0.0299 | 0.0299 | 70,000 |
20 Feb 2024 | 0.027 | -0.00085 | -3.05% | 0.0288 | 0.0288 | 0.027 | 123,694 |