CoinXview CarteraApp
ES
Coin: 1268Exchanges: 22Capitalización: $2,65T −1,38%Vol. 24h: $24,06BDominancia: BTC 58,4% ETH 10,4%Gas ETH: 0,05 gweiMiedo y codicia: 40/100

Lịch sử giá ANOME

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de ANOME. Se muestran los últimos 365 días.

Rentabilidad mensual ANOME

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026-11%-60%+133%-50%+6,8%-63%+103%+20%+32%-34%-4,4%—-67%
2025——————————-54%-24%-65%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
02/11/2026$0,01782$0,01969$0,01607 $0,01703$15,86K$994,50K-4.46%
01/11/2026$0,01781$0,01821$0,01769 $0,01782$29,67K$1,04M+0.10%
31/10/2026$0,01790$0,01830$0,01783 $0,01796$28,46K$1,05M+0.32%
30/10/2026$0,01878$0,01879$0,01792 $0,01800$24,65K$1,05M-4.14%
29/10/2026$0,01917$0,01921$0,01872 $0,01879$22,87K$1,10M-2.00%
28/10/2026$0,01919$0,01928$0,01916 $0,01917$30,40K$1,12M-0.11%
27/10/2026$0,01917$0,01928$0,01911 $0,01919$31,44K$1,12M+0.09%
26/10/2026$0,01925$0,01931$0,01889 $0,01917$31,80K$1,12M-0.39%
25/10/2026$0,01948$0,01974$0,01870 $0,01925$29,49K$1,12M-1.19%
24/10/2026$0,01933$0,01969$0,01870 $0,01948$30,21K$1,13M+0.78%
23/10/2026$0,01823$0,01999$0,01751 $0,01933$23,38K$1,11M+6.04%
22/10/2026$0,01636$0,01975$0,01500 $0,01823$21,08K$1,04M+11.42%
21/10/2026$0,01661$0,01722$0,01457 $0,01636$14,43K$937,24K-1.45%
20/10/2026$0,01821$0,01892$0,01550 $0,01662$13,48K$955,65K-8.74%
19/10/2026$0,01981$0,01983$0,01713 $0,01821$26,54K$1,05M-8.09%
18/10/2026$0,02051$0,02069$0,01957 $0,01981$22,31K$1,12M-3.43%
17/10/2026$0,02115$0,02119$0,02048 $0,02051$32,06K$1,15M-2.99%
16/10/2026$0,02217$0,02257$0,01997 $0,02115$23,14K$1,19M-4.62%
15/10/2026$0,02287$0,02289$0,02200 $0,02218$13,53K$1,24M-3.04%
14/10/2026$0,02333$0,02335$0,02275 $0,02287$28,06K$1,28M-1.97%
13/10/2026$0,02356$0,02365$0,02302 $0,02334$27,02K$1,28M-0.97%
12/10/2026$0,02234$0,02493$0,02234 $0,02356$22,42K$1,29M+5.50%
11/10/2026$0,02100$0,02436$0,02063 $0,02257$19,90K$1,22M+7.50%
10/10/2026$0,02275$0,02276$0,02095 $0,02100$22,65K$1,13M-7.71%
09/10/2026$0,02309$0,02315$0,02266 $0,02275$23,59K$1,21M-1.46%
08/10/2026$0,02393$0,02394$0,02100 $0,02309$8,59K$1,23M-3.52%
07/10/2026$0,02266$0,02436$0,02106 $0,02393$19,15K$1,27M+5.62%
06/10/2026$0,02582$0,02586$0,01931 $0,02266$22,00K$1,18M-12.24%
05/10/2026$0,02569$0,02705$0,02493 $0,02584$35,89K$1,24M+0.58%
04/10/2026$0,02769$0,02769$0,02511 $0,02568$21,45K$1,23M-7.25%
03/10/2026$0,02719$0,02840$0,02651 $0,02769$26,42K$1,32M+1.81%
02/10/2026$0,02680$0,02737$0,02676 $0,02719$30,72K$1,30M+1.46%
01/10/2026$0,02739$0,02846$0,02672 $0,02680$26,04K$1,22M-2.13%
30/09/2026$0,02602$0,02753$0,02585 $0,02739$21,16K$1,25M+5.26%
29/09/2026$0,02545$0,02616$0,02285 $0,02602$12,03K$1,20M+2.24%
28/09/2026$0,02671$0,02765$0,02413 $0,02545$13,24K$1,18M-4.72%
27/09/2026$0,02844$0,02893$0,02588 $0,02671$15,94K$1,24M-6.09%
26/09/2026$0,02991$0,02991$0,02739 $0,02844$17,90K$1,33M-4.89%
25/09/2026$0,03270$0,03320$0,02841 $0,02990$13,35K$1,41M-8.55%
24/09/2026$0,03296$0,03319$0,03144 $0,03271$26,09K$1,54M-0.74%
23/09/2026$0,03171$0,03583$0,02955 $0,03296$36,99K$1,53M+3.92%
22/09/2026$0,02638$0,03296$0,02637 $0,03172$22,77K—+20.23%
21/09/2026$0,02720$0,03029$0,02588 $0,02638$17,34K$940,68K-3.03%
20/09/2026$0,02673$0,02790$0,02363 $0,02721$18,77K$971,78K+1.79%
19/09/2026$0,02773$0,02834$0,02651 $0,02674$16,13K$816,27K-3.58%
18/09/2026$0,02841$0,02942$0,02612 $0,02774$17,08K$842,64K-2.34%
17/09/2026$0,03155$0,03218$0,02436 $0,02855$23,73K$857,90K-9.50%
16/09/2026$0,03263$0,03384$0,03043 $0,03190$17,11K$957,74K-2.26%
15/09/2026$0,03317$0,03447$0,03060 $0,03265$18,18K$972,95K-1.57%
14/09/2026$0,03341$0,03599$0,03238 $0,03316$16,14K—-0.73%
13/09/2026$0,03198$0,03516$0,03139 $0,03341$16,63K—+4.48%
12/09/2026$0,03156$0,03339$0,03106 $0,03198$15,55K—+1.31%
11/09/2026$0,03058$0,03194$0,02967 $0,03157$16,48K—+3.26%
10/09/2026$0,03417$0,03492$0,02896 $0,03082$18,78K—-9.80%
09/09/2026$0,02997$0,03617$0,02987 $0,03416$19,51K—+13.98%
08/09/2026$0,02883$0,03223$0,02858 $0,02998$16,85K—+3.99%
07/09/2026$0,03279$0,03285$0,02841 $0,02883$19,91K—-12.08%
06/09/2026$0,03401$0,03447$0,03104 $0,03279$16,63K—-3.57%
05/09/2026$0,03700$0,03848$0,03055 $0,03402$19,47K—-8.05%
04/09/2026$0,03599$0,05084$0,02975 $0,03715$53,63K—+3.23%
03/09/2026$0,02431$0,03929$0,02382 $0,03621$36,98K—+48.93%
02/09/2026$0,02169$0,03054$0,02076 $0,02433$20,48K—+12.17%
01/09/2026$0,02073$0,02322$0,02066 $0,02169$20,32K—+4.65%
31/08/2026$0,01819$0,02386$0,01810 $0,02073$27,27K—+13.97%
30/08/2026$0,01729$0,01863$0,01725 $0,01819$15,88K—+5.22%
29/08/2026$0,01668$0,01981$0,01667 $0,01728$13,65K—+3.58%
28/08/2026$0,01602$0,01685$0,01535 $0,01668$8,89K—+4.13%
27/08/2026$0,01637$0,01656$0,01580 $0,01602$10,91K—-2.12%
26/08/2026$0,01605$0,01685$0,01587 $0,01639$16,52K—+2.12%
25/08/2026$0,01651$0,01690$0,01537 $0,01605$18,81K—-2.78%
24/08/2026$0,01599$0,01691$0,01560 $0,01651$14,85K—+3.25%
23/08/2026$0,01642$0,01762$0,01580 $0,01600$1,66K—-2.60%
22/08/2026$0,01662$0,01732$0,01518 $0,01642$6,29K—-1.21%
21/08/2026$0,01560$0,01762$0,01460 $0,01664$10,16K—+6.64%
20/08/2026$0,01717$0,01762$0,01484 $0,01565$7,48K—-8.88%
19/08/2026$0,01674$0,01762$0,01674 $0,01718$16,53K—+2.64%
18/08/2026$0,01664$0,01762$0,01628 $0,01690$16,91K—+1.54%
17/08/2026$0,01694$0,01780$0,01630 $0,01707$14,96K—+0.74%
16/08/2026$0,01748$0,01775$0,01581 $0,01694$9,80K—-3.05%
15/08/2026$0,01699$0,01814$0,01650 $0,01748$16,38K—+2.91%
14/08/2026$0,01701$0,01827$0,01600 $0,01698$16,44K—-0.20%
13/08/2026$0,01708$0,01880$0,01505 $0,01700$10,76K—-0.43%
12/08/2026$0,03953$0,08873$0,01505 $0,01707$20,01K—-56.81%
11/08/2026$0,03326$0,04660$0,01500 $0,03953$2,16K—+18.84%
10/08/2026$0,04412$0,04415$0,03259 $0,03329$1,10K—-24.54%
09/08/2026$0,05022$0,05022$0,04400 $0,04412$941,01—-12.15%
08/08/2026$0,04784$0,05497$0,04458 $0,05024$1,12K—+5.01%
07/08/2026$0,06191$0,07212$0,04500 $0,04785$5,03K—-22.71%
06/08/2026$0,05399$0,08116$0,05000 $0,06194$19,51K—+14.73%
05/08/2026$0,08998$0,09994$0,04900 $0,05399$5,00K—-40.00%
04/08/2026$0,01385$0,1679$0,01345 $0,08659$12,77K—+525.02%
03/08/2026$0,01726$0,01734$0,01290 $0,01385$1,05K—-19.74%
02/08/2026$0,01449$0,01829$0,01426 $0,01726$1,04K—+19.15%
01/08/2026$0,01728$0,01747$0,01429 $0,01448$3,75K—-16.23%
31/07/2026$0,01580$0,01733$0,01570 $0,01730$8,86K—+9.52%
30/07/2026$0,01637$0,01637$0,01568 $0,01579$12,52K—-3.51%
29/07/2026$0,01859$0,01861$0,01607 $0,01636$4,63K—-12.00%
28/07/2026$0,01882$0,01896$0,01830 $0,01860$1,02K—-1.21%
27/07/2026$0,01843$0,01894$0,01782 $0,01883$4,50K—+2.15%
26/07/2026$0,01855$0,01878$0,01828 $0,01842$2,08K—-0.70%
25/07/2026$0,01805$0,01931$0,01779 $0,01855$8,43K—+2.79%
24/07/2026$0,01805$0,01931$0,01698 $0,01805$14,80K—+0.00%
23/07/2026$0,01837$0,01884$0,01715 $0,01805$10,40K—-1.76%
22/07/2026$0,01719$0,02045$0,01691 $0,01837$11,72K—+6.83%
21/07/2026$0,01677$0,01829$0,01639 $0,01719$17,24K—+2.53%
20/07/2026$0,01620$0,01830$0,01575 $0,01678$13,25K—+3.56%
19/07/2026$0,01634$0,01682$0,01555 $0,01621$9,71K—-0.80%
18/07/2026$0,01672$0,01719$0,01542 $0,01634$17,98K—-2.25%
17/07/2026$0,01804$0,01876$0,01613 $0,01695$11,82K—-6.06%
16/07/2026$0,01747$0,01947$0,01617 $0,01835$9,44K—+5.03%
15/07/2026$0,01932$0,02537$0,01448 $0,01746$14,28K—-9.60%
14/07/2026$0,01534$0,02055$0,01480 $0,01932$13,88K—+25.90%
13/07/2026$0,01439$0,01880$0,01382 $0,01560$5,96K—+8.36%
12/07/2026$0,01384$0,01534$0,01189 $0,01480$5,75K—+6.98%
11/07/2026$0,01269$0,01900$0,01243 $0,01383$8,51K—+8.99%
10/07/2026$0,01320$0,01515$0,01246 $0,01269$12,03K—-3.87%
09/07/2026$0,01381$0,01515$0,01057 $0,01320$6,81K—-4.40%
08/07/2026$0,01129$0,01685$0,01054 $0,01380$15,42K—+22.29%
07/07/2026$0,01508$0,02032$0,01126 $0,01167$12,18K—-22.57%
06/07/2026$0,01824$0,02436$0,01087 $0,01508$8,65K—-17.33%
05/07/2026$0,008596$0,02386$0,007400 $0,01826$8,45K—+112.41%
04/07/2026$0,007629$0,01150$0,007369 $0,008736$4,73K—+14.51%
03/07/2026$0,007364$0,01426$0,005145 $0,007624$27,18K—+3.53%
02/07/2026$0,008460$0,008502$0,007348 $0,007364$51,05K—-12.96%
01/07/2026$0,008534$0,008608$0,008444 $0,008465$32,90K—-0.81%
30/06/2026$0,008558$0,008611$0,008417 $0,008556$34,15K—-0.02%
29/06/2026$0,008471$0,008611$0,008430 $0,008557$27,34K—+1.01%
28/06/2026$0,008769$0,008822$0,008471 $0,008489$18,13K—-3.19%
27/06/2026$0,009363$0,009365$0,008488 $0,008763$5,59K—-6.40%
26/06/2026$0,009686$0,009723$0,009354 $0,009363$49,37K—-3.33%
25/06/2026$0,009551$0,009686$0,009503 $0,009686$29,88K—+1.41%
24/06/2026$0,009672$0,009702$0,009410 $0,009550$17,45K—-1.26%
23/06/2026$0,01032$0,01035$0,009346 $0,009671$26,47K—-6.29%
22/06/2026$0,01005$0,01047$0,01005 $0,01032$28,77K—+2.67%
21/06/2026$0,01054$0,01056$0,01000 $0,01005$21,57K—-4.61%
20/06/2026$0,01041$0,01058$0,01000 $0,01054$22,42K—+1.24%
19/06/2026$0,01112$0,01128$0,01009 $0,01041$21,18K—-6.37%
18/06/2026$0,01443$0,01450$0,01110 $0,01116$24,87K—-22.64%
17/06/2026$0,01479$0,01479$0,01240 $0,01450$30,13K—-1.94%
16/06/2026$0,01719$0,01783$0,01477 $0,01479$27,47K—-13.98%
15/06/2026$0,01878$0,01920$0,01717 $0,01719$29,34K—-8.45%
14/06/2026$0,01862$0,01915$0,01851 $0,01878$26,12K—+0.85%
13/06/2026$0,01942$0,01942$0,01841 $0,01862$24,14K—-4.14%
12/06/2026$0,02081$0,02099$0,01922 $0,01942$31,74K—-6.68%
11/06/2026$0,02007$0,02160$0,01972 $0,02081$31,39K—+3.68%
10/06/2026$0,02052$0,02098$0,01972 $0,02007$28,43K—-2.15%
09/06/2026$0,02331$0,02331$0,01993 $0,02052$34,18K—-11.99%
08/06/2026$0,02315$0,02375$0,02252 $0,02332$39,34K—+0.70%
07/06/2026$0,02307$0,02359$0,02289 $0,02315$39,99K—+0.36%
06/06/2026$0,02393$0,02408$0,02307 $0,02307$34,01K—-3.59%
05/06/2026$0,02322$0,02440$0,02317 $0,02393$103,83K—+3.07%
04/06/2026$0,02316$0,02362$0,02280 $0,02322$27,93K—+0.26%
03/06/2026$0,02260$0,02316$0,02234 $0,02316$28,08K—+2.48%
02/06/2026$0,02328$0,02384$0,02248 $0,02256$33,88K—-3.07%
01/06/2026$0,02326$0,02371$0,02304 $0,02328$31,62K—+0.08%
31/05/2026$0,02323$0,02358$0,02303 $0,02320$20,43K—-0.16%
30/05/2026$0,02305$0,02354$0,02269 $0,02323$23,35K—+0.77%
29/05/2026$0,02270$0,02324$0,02245 $0,02305$96,41K—+1.56%
28/05/2026$0,02346$0,02362$0,02269 $0,02269$147,99K—-3.30%
27/05/2026$0,02341$0,02349$0,02287 $0,02346$140,81K—+0.25%
26/05/2026$0,02435$0,02437$0,02341 $0,02341$147,62K—-3.90%
25/05/2026$0,02532$0,02569$0,02395 $0,02435$93,08K—-3.83%
24/05/2026$0,02348$0,02543$0,02342 $0,02532$101,61K—+7.83%
23/05/2026$0,02345$0,02379$0,02305 $0,02348$128,33K—+0.14%
22/05/2026$0,02273$0,02352$0,02255 $0,02346$102,76K—+3.21%
21/05/2026$0,02232$0,02273$0,02218 $0,02273$110,08K—+1.84%
20/05/2026$0,02219$0,02251$0,02201 $0,02232$108,98K—+0.57%
19/05/2026$0,02187$0,02246$0,02175 $0,02219$110,17K—+1.46%
18/05/2026$0,02133$0,02209$0,02124 $0,02187$153,79K—+2.55%
17/05/2026$0,02165$0,02169$0,02095 $0,02133$87,13K—-1.49%
16/05/2026$0,02224$0,02259$0,02161 $0,02165$115,84K—-2.68%
15/05/2026$0,02203$0,02286$0,02146 $0,02224$153,85K—+0.95%
14/05/2026$0,02183$0,02207$0,02107 $0,02204$164,01K—+0.93%
13/05/2026$0,02256$0,02260$0,02168 $0,02185$137,59K—-3.13%
12/05/2026$0,02294$0,02296$0,02237 $0,02256$119,47K—-1.64%
11/05/2026$0,02374$0,02391$0,02285 $0,02294$132,55K—-3.40%
10/05/2026$0,02377$0,02426$0,02357 $0,02371$110,48K—-0.25%
09/05/2026$0,02293$0,02383$0,02293 $0,02377$92,67K—+3.66%
08/05/2026$0,02211$0,02298$0,02199 $0,02293$143,93K—+3.72%
07/05/2026$0,02175$0,02229$0,02170 $0,02211$136,74K—+1.65%
06/05/2026$0,02165$0,02197$0,02139 $0,02175$158,67K—+0.49%
05/05/2026$0,02134$0,02251$0,02097 $0,02165$169,31K—+1.43%
04/05/2026$0,02171$0,02172$0,02084 $0,02134$194,54K—-1.71%
03/05/2026$0,02140$0,02228$0,02095 $0,02171$92,12K—+1.44%
02/05/2026$0,02133$0,02190$0,02129 $0,02140$81,15K—+0.33%
01/05/2026$0,02171$0,02172$0,02098 $0,02133$134,15K—-1.74%
30/04/2026$0,02174$0,02200$0,02133 $0,02171$102,00K—-0.12%
29/04/2026$0,02271$0,02283$0,02171 $0,02174$150,52K—-4.27%
28/04/2026$0,02258$0,02329$0,02247 $0,02271$163,88K—+0.57%
27/04/2026$0,02270$0,02289$0,02222 $0,02258$175,40K—-0.55%
26/04/2026$0,02275$0,02290$0,02198 $0,02271$127,67K—-0.20%
25/04/2026$0,02199$0,02285$0,02198 $0,02275$51,95K—+3.48%
24/04/2026$0,02235$0,02320$0,02055 $0,02199$116,66K—-1.61%
23/04/2026$0,02092$0,02348$0,02092 $0,02235$124,13K—+6.83%
22/04/2026$0,02221$0,02239$0,01980 $0,02094$158,07K—-5.71%
21/04/2026$0,02209$0,02377$0,02017 $0,02221$239,91K—+0.55%
20/04/2026$0,02254$0,02421$0,02101 $0,02209$403,01K—-2.02%
19/04/2026$0,02350$0,02425$0,02125 $0,02254$360,38K—-4.09%
18/04/2026$0,02404$0,02450$0,02154 $0,02350$274,19K—-2.23%
17/04/2026$0,02266$0,02580$0,02181 $0,02404$463,51K—+6.07%
16/04/2026$0,02491$0,02627$0,02068 $0,02281$330,12K—-8.43%
15/04/2026$0,02552$0,02755$0,02391 $0,02491$376,85K—-2.38%
14/04/2026$0,03530$0,03622$0,02374 $0,02552$646,78K—-27.72%
13/04/2026$0,03490$0,03688$0,03388 $0,03530$423,07K—+1.16%
12/04/2026$0,03705$0,03764$0,03406 $0,03479$363,44K—-6.08%
11/04/2026$0,03687$0,03729$0,03567 $0,03705$266,10K—+0.49%
10/04/2026$0,03696$0,03734$0,03560 $0,03683$341,70K—-0.35%
09/04/2026$0,03732$0,03795$0,03585 $0,03696$396,09K—-0.96%
08/04/2026$0,03718$0,03834$0,03641 $0,03732$258,35K—+0.37%
07/04/2026$0,03834$0,03898$0,03666 $0,03722$366,54K—-2.93%
06/04/2026$0,03852$0,03958$0,03760 $0,03834$321,43K—-0.46%
05/04/2026$0,03916$0,04031$0,03741 $0,03852$236,90K—-1.64%
04/04/2026$0,04040$0,04072$0,03839 $0,03916$205,46K—-3.06%
03/04/2026$0,03994$0,04135$0,03912 $0,04040$244,98K—+1.15%
02/04/2026$0,03979$0,04116$0,03881 $0,03998$321,38K—+0.47%
01/04/2026$0,04327$0,04424$0,03865 $0,03976$327,49K—-8.12%
31/03/2026$0,04373$0,04462$0,04295 $0,04327$356,62K—-1.04%
30/03/2026$0,04170$0,04532$0,04164 $0,04373$389,94K—+4.85%
29/03/2026$0,04031$0,04314$0,04026 $0,04170$271,54K—+3.45%
28/03/2026$0,03992$0,04082$0,03992 $0,04031$178,12K—+0.99%
27/03/2026$0,04199$0,04214$0,03977 $0,03992$383,34K—-4.93%
26/03/2026$0,04280$0,04329$0,04197 $0,04199$222,88K—-1.89%
25/03/2026$0,03721$0,04308$0,03710 $0,04280$281,10K—+15.03%
24/03/2026$0,03636$0,03728$0,03636 $0,03721$225,65K—+2.33%
23/03/2026$0,03656$0,03666$0,03558 $0,03639$431,83K—-0.49%
22/03/2026$0,03765$0,03808$0,03651 $0,03656$134,40K—-2.89%
21/03/2026$0,03933$0,03947$0,03706 $0,03765$147,99K—-4.25%
20/03/2026$0,03849$0,03968$0,03787 $0,03934$155,97K—+2.19%
19/03/2026$0,03851$0,03925$0,03820 $0,03851$322,47K—+0.00%
18/03/2026$0,03516$0,03867$0,03494 $0,03851$149,19K—+9.52%
17/03/2026$0,02231$0,03729$0,02223 $0,03516$430,80K—+57.62%
16/03/2026$0,02289$0,02305$0,02192 $0,02231$411,36K—-2.55%
15/03/2026$0,02334$0,02349$0,02222 $0,02286$171,93K—-2.05%
14/03/2026$0,02113$0,02369$0,02036 $0,02341$89,31K—+10.77%
13/03/2026$0,02194$0,02253$0,02113 $0,02114$234,37K—-3.64%
12/03/2026$0,02342$0,02374$0,02144 $0,02194$186,90K—-6.32%
11/03/2026$0,02187$0,02342$0,02165 $0,02342$175,61K—+7.12%
10/03/2026$0,02150$0,02208$0,02105 $0,02187$197,66K—+1.69%
09/03/2026$0,02257$0,02277$0,02147 $0,02150$235,84K—-4.72%
08/03/2026$0,02262$0,02277$0,02214 $0,02257$216,38K—-0.22%
07/03/2026$0,02166$0,02274$0,02161 $0,02262$149,14K—+4.42%
06/03/2026$0,02056$0,02185$0,02020 $0,02166$281,15K—+5.34%
05/03/2026$0,02008$0,02099$0,01974 $0,02056$147,79K—+2.38%
04/03/2026$0,02041$0,02074$0,01948 $0,02009$392,33K—-1.56%
03/03/2026$0,01961$0,02179$0,01930 $0,02043$168,03K—+4.13%
02/03/2026$0,01906$0,02005$0,01858 $0,01959$286,19K—+2.81%
01/03/2026$0,01858$0,01927$0,01826 $0,01908$171,91K—+2.68%
28/02/2026$0,01759$0,01911$0,01756 $0,01858$239,30K—+5.61%
27/02/2026$0,01768$0,01814$0,01751 $0,01756$224,89K—-0.69%
26/02/2026$0,01833$0,01834$0,01764 $0,01768$149,79K—-3.54%
25/02/2026$0,01761$0,01836$0,01748 $0,01832$198,29K—+4.03%
24/02/2026$0,01716$0,01761$0,01688 $0,01761$221,40K—+2.63%
23/02/2026$0,01732$0,01803$0,01709 $0,01714$155,42K—-1.01%
22/02/2026$0,01709$0,01774$0,01660 $0,01732$205,22K—+1.30%
21/02/2026$0,01834$0,01910$0,01675 $0,01711$102,00K—-6.73%
20/02/2026$0,01908$0,01916$0,01795 $0,01834$230,94K—-3.87%
19/02/2026$0,01933$0,01935$0,01857 $0,01908$174,31K—-1.30%
18/02/2026$0,01908$0,02018$0,01906 $0,01933$120,96K—+1.33%
17/02/2026$0,01891$0,01915$0,01868 $0,01908$197,23K—+0.91%
16/02/2026$0,01815$0,01896$0,01814 $0,01891$112,51K—+4.16%
15/02/2026$0,01810$0,01846$0,01774 $0,01815$187,87K—+0.30%
14/02/2026$0,01756$0,01813$0,01725 $0,01810$172,56K—+3.07%
13/02/2026$0,01829$0,01848$0,01737 $0,01756$159,10K—-3.99%
12/02/2026$0,01841$0,01843$0,01786 $0,01829$182,85K—-0.66%
11/02/2026$0,01848$0,01850$0,01806 $0,01841$185,28K—-0.37%
10/02/2026$0,01872$0,01902$0,01842 $0,01848$257,88K—-1.28%
09/02/2026$0,01870$0,01969$0,01862 $0,01872$162,52K$18,78M+0.11%
08/02/2026$0,02034$0,02168$0,01780 $0,01870$249,29K—-8.06%
07/02/2026$0,02121$0,02126$0,01997 $0,02034$148,22K—-4.10%
06/02/2026$0,02507$0,02524$0,02116 $0,02122$76,34K—-15.36%
05/02/2026$0,02578$0,02599$0,02490 $0,02517$117,34K—-2.37%
04/02/2026$0,02741$0,02753$0,02542 $0,02578$120,09K—-5.95%
03/02/2026$0,02671$0,02871$0,02658 $0,02741$82,66K—+2.62%
02/02/2026$0,02621$0,02677$0,02572 $0,02671$251,84K—+1.91%
01/02/2026$0,04699$0,04723$0,02200 $0,02621$231,66K—-44.22%
31/01/2026$0,04796$0,04812$0,04648 $0,04699$71,47K—-2.02%
30/01/2026$0,04806$0,04806$0,04730 $0,04796$105,68K—-0.21%
29/01/2026$0,04840$0,04903$0,04798 $0,04806$90,71K—-0.70%
28/01/2026$0,04864$0,04870$0,04772 $0,04840$106,86K—-0.49%
27/01/2026$0,04745$0,04867$0,04745 $0,04864$85,89K—+2.51%
26/01/2026$0,04875$0,04876$0,04726 $0,04745$85,74K—-2.67%
25/01/2026$0,04839$0,04942$0,04836 $0,04874$86,07K—+0.72%
24/01/2026$0,04893$0,04932$0,04835 $0,04839$110,54K—-1.10%
23/01/2026$0,04886$0,04991$0,04878 $0,04893$62,95K—+0.14%
22/01/2026$0,05012$0,05012$0,04740 $0,04886$110,08K—-2.51%
21/01/2026$0,05033$0,05135$0,05005 $0,05012$56,01K—-0.42%
20/01/2026$0,05017$0,05058$0,04950 $0,05030$143,52K—+0.26%
19/01/2026$0,05026$0,05040$0,04950 $0,05016$83,27K—-0.20%
18/01/2026$0,05022$0,05108$0,05017 $0,05026$111,15K—+0.08%
17/01/2026$0,05184$0,05202$0,05008 $0,05021$95,01K—-3.14%
16/01/2026$0,05103$0,05289$0,05084 $0,05184$82,88K—+1.59%
15/01/2026$0,05070$0,05212$0,05069 $0,05103$120,02K—+0.65%
14/01/2026$0,05112$0,05112$0,04981 $0,05070$94,01K—-0.82%
13/01/2026$0,05151$0,05214$0,05103 $0,05112$99,09K—-0.76%
12/01/2026$0,05287$0,05376$0,05145 $0,05157$106,89K—-2.46%
11/01/2026$0,05294$0,05304$0,05159 $0,05287$106,88K—-0.13%
10/01/2026$0,05298$0,05411$0,05285 $0,05294$79,69K—-0.08%
09/01/2026$0,05126$0,05310$0,05090 $0,05298$107,88K$53,14M+3.36%
08/01/2026$0,05190$0,05291$0,05127 $0,05127$139,90K—-1.21%
07/01/2026$0,05197$0,05211$0,05082 $0,05190$91,34K—-0.13%
06/01/2026$0,05214$0,05228$0,05091 $0,05198$102,93K—-0.31%
05/01/2026$0,05221$0,05308$0,05189 $0,05214$115,20K—-0.13%
04/01/2026$0,05321$0,05359$0,05207 $0,05221$101,52K—-1.88%
03/01/2026$0,05262$0,05417$0,05260 $0,05320$61,74K—+1.10%
02/01/2026$0,05072$0,05275$0,05041 $0,05262$124,47K—+3.75%
01/01/2026$0,05273$0,05286$0,05052 $0,05072$78,11K—-3.81%
31/12/2025$0,05328$0,05414$0,05267 $0,05275$87,75K—-0.99%
30/12/2025$0,05203$0,05336$0,05147 $0,05328$96,58K—+2.40%
29/12/2025$0,05427$0,05442$0,05176 $0,05204$122,79K—-4.11%
28/12/2025$0,05489$0,05490$0,05246 $0,05427$79,83K—-1.13%
27/12/2025$0,05570$0,05615$0,05474 $0,05484$111,59K—-1.54%
26/12/2025$0,05617$0,05910$0,05560 $0,05571$98,70K—-0.82%
25/12/2025$0,05611$0,05730$0,05395 $0,05617$337,34K—+0.11%
24/12/2025$0,05570$0,05663$0,05382 $0,05610$241,07K—+0.72%
23/12/2025$0,05720$0,05780$0,05495 $0,05568$260,82K—-2.66%
22/12/2025$0,05750$0,05863$0,05556 $0,05720$269,00K—-0.52%
21/12/2025$0,05553$0,05763$0,05336 $0,05755$277,28K—+3.64%
20/12/2025$0,05531$0,05766$0,05471 $0,05553$249,88K—+0.40%
19/12/2025$0,05551$0,05847$0,05481 $0,05531$312,96K—-0.36%
18/12/2025$0,05602$0,05803$0,05471 $0,05551$275,32K—-0.91%
17/12/2025$0,05624$0,05643$0,05437 $0,05602$290,00K—-0.39%
16/12/2025$0,05694$0,05751$0,05502 $0,05625$184,12K—-1.21%
15/12/2025$0,06059$0,06060$0,05545 $0,05694$320,69K—-6.02%
14/12/2025$0,06303$0,06360$0,06043 $0,06059$319,58K—-3.87%
13/12/2025$0,06338$0,06390$0,06245 $0,06303$166,96K—-0.55%
12/12/2025$0,06248$0,06354$0,06203 $0,06338$219,77K—+1.44%
11/12/2025$0,06571$0,06592$0,06203 $0,06238$284,74K—-5.07%
10/12/2025$0,06568$0,06605$0,06427 $0,06571$234,13K—+0.05%
09/12/2025$0,06349$0,06570$0,06294 $0,06568$249,95K—+3.45%
08/12/2025$0,06542$0,06683$0,06265 $0,06349$206,37K—-2.95%
07/12/2025$0,06371$0,06711$0,06362 $0,06543$135,32K—+2.70%
06/12/2025$0,06295$0,06374$0,06168 $0,06370$131,52K—+1.19%
05/12/2025$0,06427$0,06496$0,06290 $0,06293$113,89K—-2.08%
04/12/2025$0,06619$0,06635$0,06423 $0,06427$59,42K—-2.90%
03/12/2025$0,06711$0,06804$0,06543 $0,06619$91,72K—-1.37%
02/12/2025$0,06817$0,06937$0,06683 $0,06708$100,88K$67,28M-1.60%
01/12/2025$0,06957$0,07031$0,06809 $0,06869$110,53K—-1.26%
30/11/2025$0,06971$0,07109$0,06748 $0,06957$18,32K—-0.20%
29/11/2025$0,06757$0,07205$0,06726 $0,06970$18,06K—+3.15%
28/11/2025$0,06275$0,06774$0,06275 $0,06757$17,52K—+7.68%
27/11/2025$0,06647$0,06654$0,06243 $0,06277$17,11K—-5.57%
26/11/2025$0,06994$0,07083$0,06523 $0,06646$19,85K—-4.98%
25/11/2025$0,07364$0,07364$0,06866 $0,07082$20,65K—-3.83%
24/11/2025$0,07584$0,07657$0,07099 $0,07364$242,45K—-2.90%
23/11/2025$0,08081$0,08115$0,07483 $0,07585$278,44K—-6.14%
22/11/2025$0,08222$0,08277$0,08020 $0,08081$295,05K—-1.71%
21/11/2025$0,08217$0,08393$0,08025 $0,08222$288,16K—+0.06%
20/11/2025$0,08503$0,08551$0,08107 $0,08217$292,80K—-3.36%
19/11/2025$0,09338$0,09413$0,08400 $0,08503$334,55K—-8.94%
18/11/2025$0,08944$0,09396$0,08203 $0,09338$300,39K—+4.41%
17/11/2025$0,06969$0,09126$0,06647 $0,08943$322,53K—+28.33%
16/11/2025$0,09556$0,09564$0,06900 $0,06968$158,15K—-27.08%
15/11/2025$0,1127$0,1138$0,09429 $0,09558$209,23K—-15.18%
14/11/2025$0,1199$0,1227$0,1117 $0,1127$236,60K—-6.04%
13/11/2025$0,1167$0,1217$0,1137 $0,1199$162,18K—+2.77%
12/11/2025$0,1159$0,1180$0,1149 $0,1167$180,32K—+0.69%
11/11/2025$0,1158$0,1191$0,1144 $0,1159$27,86K—+0.13%
10/11/2025$0,1165$0,1213$0,1142 $0,1164$25,21K—-0.04%
09/11/2025$0,1144$0,1210$0,1126 $0,1164$37,81K—+1.73%
08/11/2025$0,1195$0,1228$0,1127 $0,1144$41,25K—-4.23%
07/11/2025$0,1176$0,1238$0,1162 $0,1183$21,95K—+0.54%
06/11/2025$0,1172$0,1245$0,1130 $0,1176$69,94K—+0.38%
05/11/2025$0,1126$0,1240$0,1089 $0,1172$168,35K—+4.09%
04/11/2025$0,1192$0,1245$0,1098 $0,1126$214,01K$112,95M-5.54%
03/11/2025$0,1397$0,1435$0,1104 $0,1192$183,09K—-14.65%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones