SPQS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.0007 | -0.0001 | -12.50% | 0.0007 | 0.0007 | 0.0007 | 1,080,000 |
07 May 2024 | 0.0008 | 0.0001 | 14.29% | 0.0007 | 0.0008 | 0.0007 | 410,000 |
06 May 2024 | 0.0007 | 0.0001 | 16.69% | 0.0007 | 0.0008 | 0.00065 | 670,000 |
03 May 2024 | 0.0006 | -0.00005 | -7.69% | 0.0006 | 0.0006 | 0.0006 | 222,571 |
02 May 2024 | 0.00065 | 0.00005 | 8.33% | 0.0007 | 0.00071 | 0.0006 | 18,183,100 |
01 May 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 13,940,977 |
30 Abr 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0005 | 25,166,694 |
29 Abr 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0007 | 238,426 |
26 Abr 2024 | 0.0007 | -0.00005 | -6.67% | 0.0008 | 0.0008 | 0.0007 | 7,665,000 |
25 Abr 2024 | 0.00075 | 0.00 | 0.00% | 0.0007 | 0.00075 | 0.0007 | 813,302 |
24 Abr 2024 | 0.00075 | -0.00015 | -16.67% | 0.0009 | 0.00095 | 0.00075 | 13,168,349 |
23 Abr 2024 | 0.0009 | 0.0001 | 12.50% | 0.00094 | 0.001 | 0.00087 | 2,365,110 |
22 Abr 2024 | 0.0008 | -0.0001 | -11.11% | 0.001 | 0.001 | 0.0008 | 144,176 |
19 Abr 2024 | 0.0009 | -0.0001 | -10.00% | 0.00095 | 0.001 | 0.0009 | 3,402,700 |
18 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0009 | 8,468,368 |
17 Abr 2024 | 0.001 | -0.0001 | -9.09% | 0.0011 | 0.0011 | 0.001 | 7,633,333 |
16 Abr 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.0011 | 2,446,000 |
15 Abr 2024 | 0.0012 | 0.00012 | 11.10% | 0.0012 | 0.0012 | 0.001 | 5,824,999 |
12 Abr 2024 | 0.00108 | -0.00002 | -1.82% | 0.0012 | 0.0014 | 0.001 | 30,476,645 |
11 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.001 | 17,290,597 |
10 Abr 2024 | 0.0011 | -0.0005 | -31.25% | 0.0017 | 0.0018 | 0.0011 | 50,597,248 |
09 Abr 2024 | 0.0016 | 0.00025 | 18.52% | 0.0014 | 0.0017 | 0.0012 | 15,036,994 |
08 Abr 2024 | 0.00135 | 0.00005 | 3.85% | 0.0013 | 0.0014 | 0.0012 | 1,320,890 |
05 Abr 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0012 | 627,501 |
04 Abr 2024 | 0.0013 | -0.0002 | -13.33% | 0.0015 | 0.0015 | 0.0012 | 4,296,921 |
03 Abr 2024 | 0.0015 | 0.00015 | 11.11% | 0.0013 | 0.0015 | 0.0012 | 5,353,667 |
02 Abr 2024 | 0.00135 | 0.00005 | 3.85% | 0.0013 | 0.00135 | 0.0013 | 137,900 |
01 Abr 2024 | 0.0013 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0013 | 3,653,950 |
28 Mar 2024 | 0.0013 | 0.0001 | 8.34% | 0.00126 | 0.0013 | 0.0012 | 2,286,124 |
27 Mar 2024 | 0.0012 | -0.0003 | -20.00% | 0.0014 | 0.0016 | 0.0012 | 5,015,917 |
26 Mar 2024 | 0.0015 | 0.0001 | 7.14% | 0.0016 | 0.0016 | 0.0014 | 5,812,383 |
25 Mar 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0015 | 0.0013 | 4,134,749 |
22 Mar 2024 | 0.0013 | -0.0001 | -7.14% | 0.0015 | 0.0015 | 0.0012 | 40,747,427 |
21 Mar 2024 | 0.0014 | -0.0003 | -17.65% | 0.0017 | 0.0018 | 0.0013 | 42,953,024 |
20 Mar 2024 | 0.0017 | 0.0005 | 41.68% | 0.0016 | 0.0022 | 0.0015 | 72,857,269 |
19 Mar 2024 | 0.0012 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.0012 | 0 |
18 Mar 2024 | 0.0012 | -0.00025 | -17.24% | 0.0014 | 0.0014 | 0.0012 | 2,419,600 |
15 Mar 2024 | 0.00145 | 0.00 | 0.00% | 0.00145 | 0.00145 | 0.0013 | 2,387,500 |
14 Mar 2024 | 0.00145 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 5,335,703 |
13 Mar 2024 | 0.00145 | 0.00005 | 3.57% | 0.0014 | 0.00145 | 0.0014 | 903,996 |
12 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 172,134 |
11 Mar 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0015 | 0.0013 | 1,786,100 |
08 Mar 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0016 | 0.0014 | 3,626,800 |
07 Mar 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0015 | 0.0013 | 1,059,863 |
06 Mar 2024 | 0.0013 | 0.00 | 0.00% | 0.00145 | 0.0015 | 0.0013 | 910,000 |
05 Mar 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 2,130,100 |
04 Mar 2024 | 0.0013 | -0.0003 | -18.75% | 0.0015 | 0.0015 | 0.0013 | 4,683,000 |
01 Mar 2024 | 0.0016 | 0.0001 | 6.67% | 0.0016 | 0.0017 | 0.0015 | 2,434,747 |
29 Feb 2024 | 0.0015 | 0.0002 | 15.38% | 0.0014 | 0.0016 | 0.0014 | 6,029,843 |
28 Feb 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.001475 | 0.0013 | 2,898,100 |
27 Feb 2024 | 0.0014 | 0.00 | 0.00% | 0.0015 | 0.0018 | 0.0014 | 7,231,677 |
26 Feb 2024 | 0.0014 | -0.0001 | -6.67% | 0.0016 | 0.0017 | 0.0012 | 10,764,070 |
23 Feb 2024 | 0.0015 | 0.0003 | 25.01% | 0.0015 | 0.002 | 0.0013 | 45,575,860 |
22 Feb 2024 | 0.0012 | 0.0004 | 49.99% | 0.0008 | 0.001225 | 0.0008 | 4,244,574 |
21 Feb 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 200,000 |
20 Feb 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0008 | 0.0008 | 142,857 |
16 Feb 2024 | 0.0009 | -0.00008 | -7.69% | 0.0009 | 0.00099 | 0.0009 | 1,373,209 |
15 Feb 2024 | 0.000975 | 0.00 | 0.00% | 0.000975 | 0.000975 | 0.000975 | 0 |
14 Feb 2024 | 0.000975 | 0.00008 | 8.33% | 0.0009 | 0.00104 | 0.0009 | 570,000 |
13 Feb 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.00095 | 0.0009 | 4,341,221 |
12 Feb 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 172,155 |
09 Feb 2024 | 0.0009 | -0.0001 | -10.00% | 0.001 | 0.001 | 0.0009 | 7,000 |