ELLXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0033 | -0.0021 | -38.89% | 0.0036 | 0.0036 | 0.0033 | 3,130 |
17 May 2024 | 0.0054 | 0.0029 | 116.00% | 0.0045 | 0.0054 | 0.0045 | 110,062 |
16 May 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.00315 | 0.0025 | 5,600 |
15 May 2024 | 0.0025 | -0.002 | -44.44% | 0.0025 | 0.0025 | 0.0025 | 1,215 |
14 May 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0 |
13 May 2024 | 0.0045 | 0.002 | 80.00% | 0.0036 | 0.008 | 0.0036 | 140,110 |
10 May 2024 | 0.0025 | 0.00 | 0.00% | 0.00272 | 0.00272 | 0.0025 | 10,364 |
09 May 2024 | 0.0025 | -0.0015 | -37.50% | 0.0025 | 0.0025 | 0.0025 | 20,000 |
08 May 2024 | 0.004 | -0.0004 | -9.09% | 0.00315 | 0.004 | 0.00315 | 100,250 |
07 May 2024 | 0.0044 | 0.00084 | 23.60% | 0.0042 | 0.0044 | 0.0042 | 5,000 |
06 May 2024 | 0.00356 | 0.00028 | 8.54% | 0.0037 | 0.0037 | 0.00356 | 1,189 |
03 May 2024 | 0.00328 | -0.00042 | -11.35% | 0.00328 | 0.00328 | 0.00328 | 100 |
02 May 2024 | 0.0037 | -0.0016 | -30.19% | 0.0043 | 0.0049 | 0.0037 | 74,072 |
01 May 2024 | 0.0053 | 0.00005 | 0.95% | 0.0025 | 0.00692 | 0.0025 | 850 |
30 Abr 2024 | 0.00525 | 0.00275 | 110.00% | 0.0022 | 0.0058 | 0.0022 | 15,924 |
29 Abr 2024 | 0.0025 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0025 | 130,000 |
26 Abr 2024 | 0.0025 | -0.0006 | -19.35% | 0.00375 | 0.00375 | 0.0025 | 6,039 |
25 Abr 2024 | 0.0031 | 0.00005 | 1.64% | 0.0031 | 0.0031 | 0.0031 | 100 |
24 Abr 2024 | 0.00305 | -0.00095 | -23.75% | 0.00305 | 0.00305 | 0.00305 | 7,883 |
23 Abr 2024 | 0.004 | -0.001 | -20.00% | 0.00325 | 0.004 | 0.00325 | 100,500 |
22 Abr 2024 | 0.005 | 0.0012 | 31.58% | 0.0043 | 0.0054 | 0.0043 | 178,000 |
19 Abr 2024 | 0.0038 | 0.0003 | 8.57% | 0.0038 | 0.0038 | 0.0038 | 800 |
18 Abr 2024 | 0.0035 | -0.0005 | -12.50% | 0.0029 | 0.0043 | 0.0029 | 230,705 |
17 Abr 2024 | 0.004 | 0.0013 | 48.15% | 0.004 | 0.00415 | 0.004 | 4,110 |
16 Abr 2024 | 0.0027 | 0.00 | 0.00% | 0.0027 | 0.0027 | 0.0027 | 0 |
15 Abr 2024 | 0.0027 | -0.0005 | -15.63% | 0.0029 | 0.0037 | 0.0025 | 35,250 |
12 Abr 2024 | 0.0032 | -0.0005 | -13.51% | 0.00365 | 0.00365 | 0.0032 | 1,510,000 |
11 Abr 2024 | 0.0037 | 0.0002 | 5.71% | 0.003 | 0.004 | 0.003 | 5,788 |
10 Abr 2024 | 0.0035 | 0.0008 | 29.63% | 0.0035 | 0.0035 | 0.0035 | 217 |
09 Abr 2024 | 0.0027 | -0.00165 | -37.93% | 0.00385 | 0.00385 | 0.0027 | 350 |
08 Abr 2024 | 0.00435 | 0.00 | 0.00% | 0.00435 | 0.00435 | 0.003 | 4,117 |
05 Abr 2024 | 0.00435 | -0.00055 | -11.22% | 0.00435 | 0.00435 | 0.00435 | 100 |
04 Abr 2024 | 0.0049 | 0.00 | 0.00% | 0.0049 | 0.005 | 0.0049 | 239,982 |
03 Abr 2024 | 0.0049 | -0.001 | -16.95% | 0.0035 | 0.0049 | 0.0035 | 2,686 |
02 Abr 2024 | 0.0059 | 0.00175 | 42.17% | 0.0025 | 0.0078 | 0.0025 | 1,886,989 |
01 Abr 2024 | 0.00415 | 0.00 | 0.00% | 0.00415 | 0.00415 | 0.00415 | 0 |
28 Mar 2024 | 0.00415 | 0.00135 | 48.21% | 0.00415 | 0.00415 | 0.00415 | 500 |
27 Mar 2024 | 0.0028 | 0.00 | 0.00% | 0.00326 | 0.00406 | 0.0028 | 12,154 |
26 Mar 2024 | 0.0028 | -0.00065 | -18.84% | 0.0028 | 0.004 | 0.0028 | 102,426 |
25 Mar 2024 | 0.00345 | -0.00115 | -25.00% | 0.00305 | 0.0041 | 0.00305 | 100,500 |
22 Mar 2024 | 0.0046 | -0.00125 | -21.37% | 0.00415 | 0.0046 | 0.0028 | 15,000 |
21 Mar 2024 | 0.00585 | -0.01415 | -70.75% | 0.0045 | 0.00612 | 0.0039 | 621,510 |
20 Mar 2024 | 0.02 | 0.01515 | 312.37% | 0.00456 | 0.0211 | 0.00456 | 337,005 |
19 Mar 2024 | 0.00485 | -0.00025 | -4.90% | 0.00485 | 0.00485 | 0.00485 | 200 |
18 Mar 2024 | 0.0051 | -0.0004 | -7.27% | 0.005 | 0.0051 | 0.0045 | 26,050 |
15 Mar 2024 | 0.0055 | 0.0005 | 10.00% | 0.0045 | 0.0055 | 0.0045 | 401,000 |
14 Mar 2024 | 0.005 | -0.001 | -16.67% | 0.006 | 0.006 | 0.005 | 10,100 |
13 Mar 2024 | 0.006 | -0.0044 | -42.31% | 0.0104 | 0.0104 | 0.006 | 4,360 |
12 Mar 2024 | 0.0104 | 0.00 | 0.00% | 0.0104 | 0.0104 | 0.0104 | 200 |
11 Mar 2024 | 0.0104 | -0.003 | -22.39% | 0.0104 | 0.0104 | 0.0104 | 1,100 |
08 Mar 2024 | 0.0134 | 0.00445 | 49.72% | 0.0045 | 0.0134 | 0.0045 | 100,100 |
07 Mar 2024 | 0.00895 | 0.00385 | 75.49% | 0.00895 | 0.00895 | 0.0045 | 17,000 |
06 Mar 2024 | 0.0051 | -0.00498 | -49.40% | 0.0051 | 0.00925 | 0.0051 | 5,110 |
05 Mar 2024 | 0.01008 | 0.00008 | 0.80% | 0.01008 | 0.01008 | 0.01008 | 2,510 |
04 Mar 2024 | 0.01 | 0.0055 | 122.22% | 0.0045 | 0.01021 | 0.0045 | 68,750 |
01 Mar 2024 | 0.0045 | -0.00275 | -37.93% | 0.0045 | 0.0045 | 0.0045 | 420 |
29 Feb 2024 | 0.00725 | -0.00065 | -8.23% | 0.0045 | 0.01 | 0.0045 | 3,760 |
28 Feb 2024 | 0.0079 | 0.00 | 0.00% | 0.0079 | 0.0079 | 0.0079 | 0 |
27 Feb 2024 | 0.0079 | 0.0034 | 75.56% | 0.0045 | 0.00832 | 0.0045 | 27,025 |
26 Feb 2024 | 0.0045 | -0.001 | -18.18% | 0.0045 | 0.006 | 0.0045 | 76,943 |
23 Feb 2024 | 0.0055 | 0.001 | 22.22% | 0.0055 | 0.0073 | 0.0055 | 17,268 |
22 Feb 2024 | 0.0045 | -0.0005 | -10.00% | 0.00725 | 0.01 | 0.0045 | 23,200 |
21 Feb 2024 | 0.005 | -0.003 | -37.50% | 0.01 | 0.01 | 0.005 | 54,572 |