SIENQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
01 Jul 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
28 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 6,208 |
27 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.085 | 0.025 | 3,307 |
26 Jun 2024 | 0.025 | -0.01594 | -38.93% | 0.02 | 0.03 | 0.02 | 42,521 |
25 Jun 2024 | 0.040936 | 0.00104 | 2.60% | 0.04 | 0.040936 | 0.03 | 75,756 |
24 Jun 2024 | 0.0399 | 0.0099 | 33.00% | 0.0355 | 0.0399 | 0.0355 | 10,152 |
21 Jun 2024 | 0.03 | -0.00248 | -7.62% | 0.03 | 0.0399 | 0.03 | 34,366 |
20 Jun 2024 | 0.032475 | 0.00937 | 40.58% | 0.03 | 0.033 | 0.03 | 7,720 |
18 Jun 2024 | 0.0231 | -0.0055 | -19.22% | 0.0286 | 0.0286 | 0.0231 | 2,717 |
17 Jun 2024 | 0.028595 | 0.0006 | 2.12% | 0.028 | 0.045 | 0.023 | 27,690 |
14 Jun 2024 | 0.028 | 0.00 | 0.00% | 0.036 | 0.036 | 0.028 | 1,361 |
13 Jun 2024 | 0.028 | -0.004 | -12.50% | 0.031 | 0.04 | 0.019 | 147,754 |
12 Jun 2024 | 0.032 | 0.0009 | 2.89% | 0.032 | 0.032 | 0.031 | 16,372 |
11 Jun 2024 | 0.0311 | 0.0001 | 0.32% | 0.031 | 0.05 | 0.03 | 37,352 |
10 Jun 2024 | 0.031 | -0.01 | -24.39% | 0.031 | 0.055 | 0.031 | 45,368 |
07 Jun 2024 | 0.041 | -0.004 | -8.89% | 0.045 | 0.045 | 0.03 | 72,940 |
06 Jun 2024 | 0.045 | 0.014 | 45.16% | 0.033 | 0.04515 | 0.033 | 27,007 |
05 Jun 2024 | 0.031 | 0.004 | 14.81% | 0.027 | 0.031 | 0.027 | 1,268 |
04 Jun 2024 | 0.027 | -0.02466 | -47.73% | 0.0354 | 0.0354 | 0.025 | 3,637 |
03 Jun 2024 | 0.051656 | 0.02666 | 106.62% | 0.024 | 0.051656 | 0.024 | 62,971 |
31 May 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.0421 | 0.024 | 9,334 |
30 May 2024 | 0.024 | 0.0009 | 3.90% | 0.0232 | 0.044 | 0.0232 | 11,394 |
29 May 2024 | 0.0231 | -0.0419 | -64.46% | 0.0233 | 0.065 | 0.0231 | 5,754 |
28 May 2024 | 0.065 | 0.0409 | 169.71% | 0.0231 | 0.065 | 0.0231 | 13,400 |
24 May 2024 | 0.0241 | -0.00915 | -27.52% | 0.0335 | 0.0348 | 0.0241 | 16,458 |
23 May 2024 | 0.03325 | 0.00025 | 0.76% | 0.03 | 0.03325 | 0.03 | 7,236 |
22 May 2024 | 0.033 | 0.01 | 43.48% | 0.0228 | 0.033 | 0.0228 | 14,984 |
21 May 2024 | 0.023 | -0.016 | -41.03% | 0.03385 | 0.03385 | 0.023 | 87,526 |
20 May 2024 | 0.039 | 0.004 | 11.43% | 0.0372 | 0.04 | 0.0228 | 42,519 |
17 May 2024 | 0.035 | -0.035 | -50.00% | 0.08 | 0.08 | 0.0229 | 7,317 |
16 May 2024 | 0.07 | 0.047 | 204.35% | 0.03 | 0.09 | 0.023 | 128,175 |
15 May 2024 | 0.023 | -0.012 | -34.29% | 0.0225 | 0.035 | 0.0225 | 14,947 |
14 May 2024 | 0.035 | 0.005 | 16.67% | 0.022 | 0.035 | 0.022 | 43,478 |
13 May 2024 | 0.03 | 0.00 | 0.00% | 0.022 | 0.035 | 0.022 | 48,159 |
10 May 2024 | 0.03 | -0.014 | -31.82% | 0.037 | 0.04 | 0.028 | 109,030 |
09 May 2024 | 0.044 | -0.006 | -12.00% | 0.06875 | 0.0765 | 0.033 | 117,498 |
08 May 2024 | 0.05 | -0.0006 | -1.19% | 0.0451 | 0.0555 | 0.0451 | 2,320 |
07 May 2024 | 0.0506 | 0.00 | 0.00% | 0.0506 | 0.0638 | 0.0506 | 2,102 |
06 May 2024 | 0.0506 | 0.0006 | 1.20% | 0.05 | 0.086175 | 0.04575 | 26,416 |
03 May 2024 | 0.05 | -0.0115 | -18.70% | 0.05 | 0.0699 | 0.041 | 126,588 |
02 May 2024 | 0.0615 | 0.0104 | 20.35% | 0.058 | 0.07 | 0.0551 | 55,919 |
01 May 2024 | 0.0511 | -0.0289 | -36.13% | 0.099 | 0.099 | 0.0511 | 90,176 |
30 Abr 2024 | 0.08 | 0.0075 | 10.34% | 0.051 | 0.083 | 0.051 | 15,898 |
29 Abr 2024 | 0.0725 | -0.0274 | -27.43% | 0.0999 | 0.0999 | 0.0725 | 14,278 |
26 Abr 2024 | 0.0999 | 0.0139 | 16.16% | 0.0725 | 0.10 | 0.0725 | 5,134 |
25 Abr 2024 | 0.086 | 0.0135 | 18.62% | 0.0725 | 0.089 | 0.0725 | 11,589 |
24 Abr 2024 | 0.0725 | -0.0035 | -4.61% | 0.07 | 0.076 | 0.07 | 104,190 |
23 Abr 2024 | 0.076 | 0.011 | 16.92% | 0.065 | 0.076 | 0.065 | 67,229 |
22 Abr 2024 | 0.065 | -0.001 | -1.52% | 0.061 | 0.08 | 0.0453 | 229,436 |
19 Abr 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.080625 | 0.066 | 19,668 |
18 Abr 2024 | 0.066 | -0.01504 | -18.56% | 0.0651 | 0.085 | 0.0651 | 2,874 |
17 Abr 2024 | 0.08104 | 0.02444 | 43.18% | 0.06 | 0.08104 | 0.06 | 33,322 |
16 Abr 2024 | 0.0566 | -0.0232 | -29.07% | 0.07 | 0.08 | 0.054 | 18,255 |
15 Abr 2024 | 0.0798 | 0.0188 | 30.82% | 0.065 | 0.09 | 0.065 | 5,863 |
12 Abr 2024 | 0.061 | -0.009 | -12.86% | 0.06 | 0.09985 | 0.06 | 363,976 |
11 Abr 2024 | 0.07 | -0.0311 | -30.76% | 0.101 | 0.10961 | 0.07 | 200,274 |
10 Abr 2024 | 0.1011 | -0.01915 | -15.93% | 0.1105 | 0.1298 | 0.101 | 12,460 |
09 Abr 2024 | 0.12025 | 0.01005 | 9.12% | 0.1101 | 0.1373 | 0.1101 | 23,028 |
08 Abr 2024 | 0.1102 | -0.0172 | -13.50% | 0.1055 | 0.15 | 0.1051 | 233,409 |
05 Abr 2024 | 0.1274 | -0.0226 | -15.07% | 0.1501 | 0.1501 | 0.101 | 665,791 |
04 Abr 2024 | 0.15 | 0.021 | 16.28% | 0.121 | 0.1598 | 0.121 | 30,330 |