IONGF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Sep 2024 | 0.053105 | 0.00731 | 15.95% | 0.0425 | 0.053105 | 0.0425 | 729 |
26 Sep 2024 | 0.0458 | 0.0088 | 23.78% | 0.0458 | 0.0458 | 0.0458 | 587 |
25 Sep 2024 | 0.037 | -0.00498 | -11.85% | 0.042 | 0.042 | 0.037 | 23,810 |
24 Sep 2024 | 0.041975 | -0.00748 | -15.12% | 0.0327 | 0.04376 | 0.0327 | 4,145 |
23 Sep 2024 | 0.04945 | 0.00 | 0.00% | 0.04945 | 0.04945 | 0.04945 | 0 |
20 Sep 2024 | 0.04945 | 0.00 | 0.00% | 0.04945 | 0.04945 | 0.04945 | 0 |
19 Sep 2024 | 0.04945 | 0.02025 | 69.35% | 0.04245 | 0.04945 | 0.04245 | 5,300 |
18 Sep 2024 | 0.0292 | 0.00 | 0.00% | 0.0292 | 0.0292 | 0.0292 | 0 |
17 Sep 2024 | 0.0292 | 0.0004 | 1.39% | 0.0292 | 0.0292 | 0.0292 | 10,000 |
16 Sep 2024 | 0.0288 | -0.0037 | -11.38% | 0.0288 | 0.0288 | 0.0288 | 1,350 |
13 Sep 2024 | 0.0325 | -0.0019 | -5.52% | 0.0325 | 0.0325 | 0.0325 | 7,242 |
12 Sep 2024 | 0.0344 | -0.0001 | -0.29% | 0.0344 | 0.0344 | 0.0344 | 600 |
11 Sep 2024 | 0.0345 | -0.0125 | -26.60% | 0.029407 | 0.0345 | 0.029407 | 11,210 |
10 Sep 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
09 Sep 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
06 Sep 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0 |
05 Sep 2024 | 0.047 | 0.009 | 23.68% | 0.047 | 0.047 | 0.047 | 1,000 |
04 Sep 2024 | 0.038 | 0.0133 | 53.85% | 0.038 | 0.038 | 0.038 | 200 |
03 Sep 2024 | 0.0247 | 0.00 | 0.00% | 0.0247 | 0.0247 | 0.0247 | 0 |
30 Ago 2024 | 0.0247 | 0.00 | 0.00% | 0.0247 | 0.0247 | 0.0247 | 0 |
29 Ago 2024 | 0.0247 | 0.00 | 0.00% | 0.0247 | 0.0247 | 0.0247 | 0 |
28 Ago 2024 | 0.0247 | 0.00 | 0.00% | 0.0247 | 0.0247 | 0.0247 | 0 |
27 Ago 2024 | 0.0247 | -0.0174 | -41.33% | 0.03944 | 0.03944 | 0.0247 | 3,300 |
26 Ago 2024 | 0.0421 | -0.0003 | -0.71% | 0.0421 | 0.0421 | 0.0421 | 8,000 |
23 Ago 2024 | 0.0424 | 0.00 | 0.00% | 0.0424 | 0.0424 | 0.0424 | 0 |
22 Ago 2024 | 0.0424 | 0.0044 | 11.58% | 0.0424 | 0.0424 | 0.0424 | 500 |
21 Ago 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
20 Ago 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 7,000 |
19 Ago 2024 | 0.038 | 0.0002 | 0.53% | 0.038 | 0.038 | 0.038 | 11,364 |
16 Ago 2024 | 0.0378 | -0.0009 | -2.33% | 0.0378 | 0.0378 | 0.0378 | 2,000 |
15 Ago 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0 |
14 Ago 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0 |
13 Ago 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0 |
12 Ago 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 10,000 |
09 Ago 2024 | 0.0387 | 0.0057 | 17.27% | 0.0387 | 0.0387 | 0.0387 | 10,000 |
08 Ago 2024 | 0.033 | -0.0025 | -7.04% | 0.033 | 0.033 | 0.033 | 504 |
07 Ago 2024 | 0.0355 | -0.012 | -25.26% | 0.0355 | 0.0355 | 0.0355 | 3,000 |
06 Ago 2024 | 0.0475 | -0.0091 | -16.08% | 0.0448 | 0.0475 | 0.0448 | 195,870 |
05 Ago 2024 | 0.0566 | 0.00 | 0.00% | 0.0566 | 0.0566 | 0.0566 | 0 |
02 Ago 2024 | 0.0566 | 0.0081 | 16.70% | 0.0566 | 0.0566 | 0.0566 | 5,000 |
01 Ago 2024 | 0.0485 | 0.0085 | 21.25% | 0.0485 | 0.0485 | 0.0485 | 169 |
31 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
30 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
29 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
26 Jul 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
25 Jul 2024 | 0.04 | -0.01175 | -22.71% | 0.06391 | 0.06391 | 0.039 | 6,550 |
24 Jul 2024 | 0.05175 | 0.01485 | 40.24% | 0.05175 | 0.05175 | 0.05175 | 485 |
23 Jul 2024 | 0.0369 | -0.0065 | -14.98% | 0.0349 | 0.0369 | 0.0349 | 5,625 |
22 Jul 2024 | 0.0434 | 0.00 | 0.00% | 0.0434 | 0.0434 | 0.0434 | 0 |
19 Jul 2024 | 0.0434 | 0.00 | 0.00% | 0.0434 | 0.0434 | 0.0434 | 0 |
18 Jul 2024 | 0.0434 | 0.0001 | 0.23% | 0.0434 | 0.0434 | 0.0434 | 8,550 |
17 Jul 2024 | 0.0433 | -0.0077 | -15.10% | 0.0433 | 0.0433 | 0.0433 | 121 |
16 Jul 2024 | 0.051 | 0.001 | 2.00% | 0.051 | 0.051 | 0.051 | 1,000 |
15 Jul 2024 | 0.05 | 0.00238 | 5.00% | 0.05 | 0.05 | 0.05 | 3,050 |
12 Jul 2024 | 0.04762 | 0.00762 | 19.05% | 0.0436 | 0.04762 | 0.0435 | 40,000 |
11 Jul 2024 | 0.04 | 0.0035 | 9.59% | 0.036 | 0.04 | 0.036 | 4,020 |
10 Jul 2024 | 0.0365 | 0.0065 | 21.67% | 0.04 | 0.04 | 0.0365 | 1,000 |
09 Jul 2024 | 0.03 | -0.0041 | -12.02% | 0.0341 | 0.0341 | 0.03 | 10,550 |
08 Jul 2024 | 0.0341 | 0.00 | 0.00% | 0.0341 | 0.0341 | 0.0341 | 0 |
05 Jul 2024 | 0.0341 | 0.0024 | 7.57% | 0.0341 | 0.0341 | 0.0341 | 816 |
03 Jul 2024 | 0.0317 | -0.0083 | -20.75% | 0.0317 | 0.0317 | 0.0317 | 5,000 |
02 Jul 2024 | 0.04 | -0.0012 | -2.91% | 0.04 | 0.04 | 0.04 | 3,000 |