ILST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.0018 | 0.00006 | 3.45% | 0.0017 | 0.0018 | 0.0013 | 16,735,204 |
20 May 2024 | 0.00174 | -0.0001 | -5.43% | 0.0018 | 0.0019 | 0.0017 | 6,694,711 |
17 May 2024 | 0.00184 | 0.00034 | 22.67% | 0.0017 | 0.00184 | 0.0015 | 1,835,905 |
16 May 2024 | 0.0015 | -0.00035 | -18.92% | 0.0019 | 0.0019 | 0.00147 | 20,777,227 |
15 May 2024 | 0.00185 | -0.00015 | -7.50% | 0.0018 | 0.0021 | 0.0016 | 6,092,316 |
14 May 2024 | 0.002 | -0.0001 | -4.76% | 0.002 | 0.002 | 0.00111 | 36,996,100 |
13 May 2024 | 0.0021 | -0.00015 | -6.67% | 0.0023 | 0.0024 | 0.002 | 5,155,656 |
10 May 2024 | 0.00225 | -0.00025 | -10.00% | 0.0025 | 0.0025 | 0.0021 | 5,422,231 |
09 May 2024 | 0.0025 | 0.0002 | 8.70% | 0.002 | 0.0025 | 0.002 | 3,963,344 |
08 May 2024 | 0.0023 | 0.0003 | 15.00% | 0.0019 | 0.0023 | 0.0016 | 61,548,704 |
07 May 2024 | 0.002 | -0.0001 | -4.76% | 0.00225 | 0.00225 | 0.0019 | 13,587,317 |
06 May 2024 | 0.0021 | -0.0001 | -4.55% | 0.0021 | 0.0024 | 0.002 | 30,653,638 |
03 May 2024 | 0.0022 | -0.0005 | -18.52% | 0.0026 | 0.0027 | 0.00207 | 35,269,350 |
02 May 2024 | 0.0027 | 0.0003 | 12.50% | 0.0026 | 0.0028 | 0.00245 | 38,004,469 |
01 May 2024 | 0.0024 | 0.0003 | 14.28% | 0.0023 | 0.0027 | 0.0022 | 50,473,536 |
30 Abr 2024 | 0.0021 | -0.0001 | -4.55% | 0.0022 | 0.0024 | 0.002 | 21,339,177 |
29 Abr 2024 | 0.0022 | 0.0003 | 15.79% | 0.0018 | 0.0024 | 0.0017 | 41,071,253 |
26 Abr 2024 | 0.0019 | 0.0001 | 5.56% | 0.0019 | 0.0019 | 0.0015 | 13,256,135 |
25 Abr 2024 | 0.0018 | 0.0004 | 28.57% | 0.0015 | 0.0019 | 0.0014 | 27,930,071 |
24 Abr 2024 | 0.0014 | -0.0001 | -6.67% | 0.0016 | 0.0016 | 0.0014 | 20,718,333 |
23 Abr 2024 | 0.0015 | -0.0001 | -6.25% | 0.00165 | 0.0017 | 0.0014 | 32,327,101 |
22 Abr 2024 | 0.0016 | -0.00014 | -8.05% | 0.0018 | 0.0018 | 0.0016 | 18,354,582 |
19 Abr 2024 | 0.00174 | 0.00004 | 2.35% | 0.00165 | 0.0018 | 0.0016 | 16,219,500 |
18 Abr 2024 | 0.0017 | -0.0002 | -10.53% | 0.0019 | 0.0019 | 0.0016 | 37,670,583 |
17 Abr 2024 | 0.0019 | 0.0005 | 35.71% | 0.0015 | 0.0019 | 0.0014 | 50,921,594 |
16 Abr 2024 | 0.0014 | -0.0002 | -12.50% | 0.00165 | 0.0017 | 0.0012 | 44,892,336 |
15 Abr 2024 | 0.0016 | -0.0001 | -5.88% | 0.0017 | 0.00173 | 0.0014 | 41,640,503 |
12 Abr 2024 | 0.0017 | -0.0002 | -10.53% | 0.002 | 0.00215 | 0.0016 | 110,843,507 |
11 Abr 2024 | 0.0019 | 0.0009 | 90.00% | 0.0011 | 0.00205 | 0.0009 | 260,237,605 |
10 Abr 2024 | 0.001 | 0.0005 | 100.00% | 0.0005 | 0.001 | 0.0005 | 179,955,274 |
09 Abr 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 50,000 |
08 Abr 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 2,502,222 |
05 Abr 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 0 |
04 Abr 2024 | 0.0005 | 0.0001 | 25.00% | 0.0004 | 0.0005 | 0.0004 | 322,345 |
03 Abr 2024 | 0.0004 | -0.00005 | -11.11% | 0.0004 | 0.0005 | 0.0004 | 1,374,913 |
02 Abr 2024 | 0.00045 | -0.00001 | -2.17% | 0.00045 | 0.00045 | 0.00045 | 105,000 |
01 Abr 2024 | 0.00046 | -0.00004 | -8.00% | 0.0004 | 0.00046 | 0.0004 | 1,010,500 |
28 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0005 | 0 |
27 Mar 2024 | 0.0005 | 0.00006 | 13.64% | 0.0005 | 0.0005 | 0.0005 | 2,222 |
26 Mar 2024 | 0.00044 | -0.00001 | -2.22% | 0.0004 | 0.0005 | 0.0004 | 203,365 |
25 Mar 2024 | 0.00045 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 180,877 |
22 Mar 2024 | 0.00045 | -0.00005 | -10.00% | 0.0004 | 0.0005 | 0.0004 | 5,834,657 |
21 Mar 2024 | 0.0005 | -0.0001 | -16.67% | 0.0004 | 0.0006 | 0.0004 | 181,222 |
20 Mar 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0005 | 74,567 |
19 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 1,180,067 |
18 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.00055 | 0.00045 | 1,448,237 |
15 Mar 2024 | 0.0005 | 0.00005 | 11.11% | 0.0005 | 0.0005 | 0.0005 | 350,000 |
14 Mar 2024 | 0.00045 | -0.00005 | -10.00% | 0.0005 | 0.0005 | 0.00045 | 708,000 |
13 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 372,222 |
12 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 4,832,345 |
11 Mar 2024 | 0.0005 | -0.0001 | -16.67% | 0.0005 | 0.0005 | 0.0005 | 500,000 |
08 Mar 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0005 | 344,740 |
07 Mar 2024 | 0.0005 | 0.0001 | 25.00% | 0.0005 | 0.0005 | 0.0005 | 2,345 |
06 Mar 2024 | 0.0004 | -0.0001 | -20.00% | 0.00045 | 0.00045 | 0.0004 | 37,467 |
05 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 654,345 |
04 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.00045 | 0.0005 | 0.0004 | 22,360 |
01 Mar 2024 | 0.0005 | 0.00006 | 13.64% | 0.0004 | 0.0005 | 0.0004 | 267,400 |
29 Feb 2024 | 0.00044 | -0.00001 | -2.22% | 0.0004 | 0.00044 | 0.0004 | 25,000 |
28 Feb 2024 | 0.00045 | 0.00 | 0.00% | 0.0004 | 0.00045 | 0.0004 | 67,236 |
27 Feb 2024 | 0.00045 | -0.0001 | -18.18% | 0.0006 | 0.0006 | 0.00045 | 1,600,000 |
26 Feb 2024 | 0.00055 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 654,222 |
23 Feb 2024 | 0.00055 | -0.00005 | -8.33% | 0.0005 | 0.0006 | 0.0005 | 4,228,789 |
22 Feb 2024 | 0.0006 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 3,603,747 |