SINC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0098 | 0.00 | 0.00% | 0.0098 | 0.0098 | 0.0098 | 0 |
30 May 2024 | 0.0098 | 0.00 | 0.00% | 0.0098 | 0.0098 | 0.0098 | 0 |
29 May 2024 | 0.0098 | -0.0002 | -2.00% | 0.005 | 0.0098 | 0.005 | 15,628 |
28 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
24 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
23 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
22 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
21 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
20 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
17 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
16 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
15 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
14 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
13 May 2024 | 0.01 | -0.002 | -16.67% | 0.01 | 0.01 | 0.01 | 50,000 |
10 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
09 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
08 May 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.012 | 0 |
07 May 2024 | 0.012 | 0.003 | 33.33% | 0.008 | 0.012 | 0.0078 | 50,739 |
06 May 2024 | 0.009 | -0.01 | -52.63% | 0.009 | 0.009 | 0.009 | 55,056 |
03 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0 |
02 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0 |
01 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0 |
30 Abr 2024 | 0.019 | 0.0041 | 27.52% | 0.019 | 0.019 | 0.019 | 1,000 |
29 Abr 2024 | 0.0149 | 0.0019 | 14.62% | 0.0149 | 0.0149 | 0.0149 | 500 |
26 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
25 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0 |
24 Abr 2024 | 0.013 | -0.006 | -31.58% | 0.013 | 0.013 | 0.013 | 6,064 |
23 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0 |
22 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0 |
19 Abr 2024 | 0.019 | -0.0006 | -3.06% | 0.0196 | 0.0196 | 0.013 | 137,235 |
18 Abr 2024 | 0.0196 | -0.0048 | -19.67% | 0.016 | 0.0238 | 0.01001 | 492,408 |
17 Abr 2024 | 0.0244 | -0.0005 | -2.01% | 0.0277 | 0.05 | 0.0135 | 784,458 |
16 Abr 2024 | 0.0249 | -0.014 | -35.99% | 0.0277 | 0.0388 | 0.0197 | 192,438 |
15 Abr 2024 | 0.0389 | 0.0239 | 159.33% | 0.027 | 0.0389 | 0.027 | 37,702 |
12 Abr 2024 | 0.015 | -0.00479 | -24.20% | 0.017 | 0.017 | 0.01477 | 98,000 |
11 Abr 2024 | 0.01979 | -0.03021 | -60.42% | 0.041 | 0.041 | 0.01979 | 169,120 |
10 Abr 2024 | 0.05 | -0.04 | -44.44% | 0.178 | 0.178 | 0.04925 | 59,694 |
09 Abr 2024 | 0.09 | -0.098 | -52.13% | 0.032 | 0.178 | 0.032 | 59,099 |
08 Abr 2024 | 0.188 | 0.00 | 0.00% | 0.1288 | 0.188 | 0.075 | 8,900 |
05 Abr 2024 | 0.188 | 0.01 | 5.62% | 0.1288 | 0.188 | 0.1288 | 123 |
04 Abr 2024 | 0.178 | 0.00 | 0.00% | 0.178 | 0.178 | 0.178 | 0 |
03 Abr 2024 | 0.178 | -0.01 | -5.32% | 0.188 | 0.188 | 0.071 | 1,759 |
02 Abr 2024 | 0.188 | 0.00 | 0.00% | 0.1399 | 0.188 | 0.1399 | 500 |
01 Abr 2024 | 0.188 | 0.00 | 0.00% | 0.188 | 0.188 | 0.188 | 0 |
28 Mar 2024 | 0.188 | 0.0592 | 45.96% | 0.188 | 0.188 | 0.188 | 170 |
27 Mar 2024 | 0.1288 | -0.0011 | -0.85% | 0.07 | 0.1288 | 0.07 | 425 |
26 Mar 2024 | 0.1299 | 0.00 | 0.00% | 0.1299 | 0.1299 | 0.1299 | 0 |
25 Mar 2024 | 0.1299 | 0.0798 | 159.28% | 0.1299 | 0.1299 | 0.1299 | 420 |
22 Mar 2024 | 0.0501 | -0.0584 | -53.82% | 0.08 | 0.08 | 0.0501 | 18,500 |
21 Mar 2024 | 0.1085 | 0.00 | 0.00% | 0.1085 | 0.1085 | 0.1085 | 0 |
20 Mar 2024 | 0.1085 | 0.00 | 0.00% | 0.1085 | 0.1085 | 0.1085 | 0 |
19 Mar 2024 | 0.1085 | -0.0013 | -1.18% | 0.1085 | 0.1085 | 0.1085 | 3,547 |
18 Mar 2024 | 0.1098 | 0.00 | 0.00% | 0.1098 | 0.1098 | 0.1098 | 0 |
15 Mar 2024 | 0.1098 | -0.0001 | -0.09% | 0.1098 | 0.1098 | 0.1098 | 1 |
14 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
13 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
12 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
11 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
08 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
07 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
06 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
05 Mar 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
04 Mar 2024 | 0.1099 | -0.0001 | -0.09% | 0.1099 | 0.1099 | 0.1099 | 2,301 |