Precios / FUNTOKEN / Historial de precios Lịch sử giá FUNTOKEN
Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de FUNTOKEN. Se muestran los últimos 365 días.
Rentabilidad mensual FUNTOKENAño Ene feb mar Abr may jun jul Ago sep oct nov Dic Año completo 2026 -36% +16% -8,8% -66% +209% +129% +65% +17% +29% -69% -36% — -17% 2025 -25% -24% +82% +14% -41% +211% +11% -15% +2,0% -67% -17% -31% -61% 2024 -15% +4,5% +21% -26% -1,4% -24% -10% -8,7% +11% -12% +33% +16% -27% 2023 +18% -0,1% -7,1% -10% -14% -19% +15% -7,8% -0,2% +8,2% +0,5% +38% +9% 2022 -34% -1,2% +18% -10% -9,8% -20% +11% -5,7% -4,9% +2,7% -11% -10% -59% 2021 +472% -4,6% +46% +0,5% -42% -25% +2,9% +77% -39% +8,2% +0,2% -25% +211% 2020 -9,5% +8,8% -40% +13% +64% +22% +27% +12% -41% +22% +33% +17% +111% 2019 -6,1% -2,5% +40% +6,4% +22% -27% -42% -6,1% +42% -21% -8,7% +7,8% -27% 2018 -5,9% -42% -38% +39% -29% -28% -5,3% -23% -15% -7,1% -65% -18% -96% 2017 — — — — — — — — — — — +248% +248% Media mensual +40% -5,0% +13% -4,3% +18% +24% +8,1% +4,5% -1,7% -15% -4,4% +27% Años al alza 2/9 3/9 5/9 5/9 3/9 3/9 6/9 3/9 4/9 4/9 4/8 5/9
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)
Fecha Abrir Máximo Mínimo Cerrar Volumen Capitalización Cambio 05/11/2026 $0,001342 $0,001693 $0,001000
$0,001512 $44,62K $16,34M +12.62% 04/11/2026 $0,001826 $0,002031 $0,001100
$0,001342 $59,49K — -26.51% 03/11/2026 $0,002353 $0,003000 $0,001822
$0,001826 $66,02K — -22.38% 02/11/2026 $0,002830 $0,002834 $0,002023
$0,002353 $56,69K — -16.87% 01/11/2026 $0,002361 $0,003000 $0,002217
$0,002830 $68,16K — +19.88% 31/10/2026 $0,002713 $0,003170 $0,001707
$0,002361 $79,57K — -12.98% 30/10/2026 $0,007407 $0,007871 $0,002000
$0,002713 $288,30K — -63.37% 29/10/2026 $0,008816 $0,008890 $0,007000
$0,007407 $105,24K — -15.99% 28/10/2026 $0,008860 $0,008906 $0,008532
$0,008816 $61,14K — -0.50% 27/10/2026 $0,008700 $0,008910 $0,008044
$0,008860 $73,33K — +1.84% 26/10/2026 $0,008969 $0,008990 $0,008504
$0,008700 $65,24K — -3.01% 25/10/2026 $0,008905 $0,009000 $0,008731
$0,008969 $60,92K — +0.72% 24/10/2026 $0,008871 $0,009000 $0,008650
$0,008905 $64,97K — +0.39% 23/10/2026 $0,008854 $0,008938 $0,008681
$0,008871 $61,61K — +0.19% 22/10/2026 $0,008960 $0,008974 $0,008666
$0,008854 $62,60K — -1.19% 21/10/2026 $0,008973 $0,008973 $0,008863
$0,008960 $58,06K — -0.14% 20/10/2026 $0,008978 $0,009009 $0,008838
$0,008973 $63,43K — -0.05% 19/10/2026 $0,008951 $0,009009 $0,008660
$0,008978 $67,77K — +0.29% 18/10/2026 $0,008866 $0,008952 $0,008718
$0,008951 $66,60K — +0.96% 17/10/2026 $0,008800 $0,008952 $0,008748
$0,008866 $60,10K — +0.75% 16/10/2026 $0,008151 $0,008800 $0,007756
$0,008800 $119,92K — +7.97% 15/10/2026 $0,008840 $0,008854 $0,008140
$0,008151 $76,76K — -7.80% 14/10/2026 $0,008813 $0,008840 $0,008667
$0,008840 $67,96K — +0.31% 13/10/2026 $0,008521 $0,008830 $0,008517
$0,008813 $77,99K — +3.42% 12/10/2026 $0,008812 $0,008830 $0,008430
$0,008521 $92,70K — -3.29% 11/10/2026 $0,008782 $0,008819 $0,008569
$0,008812 $61,88K — +0.33% 10/10/2026 $0,008769 $0,008787 $0,008649
$0,008782 $57,35K — +0.15% 09/10/2026 $0,008665 $0,008770 $0,008623
$0,008769 $75,20K — +1.21% 08/10/2026 $0,008508 $0,008758 $0,008490
$0,008665 $100,40K — +1.84% 07/10/2026 $0,008076 $0,008513 $0,008050
$0,008508 $64,73K — +5.35% 06/10/2026 $0,008043 $0,008151 $0,008011
$0,008076 $63,01K — +0.40% 05/10/2026 $0,007800 $0,008059 $0,007793
$0,008043 $64,91K — +3.12% 04/10/2026 $0,007985 $0,008075 $0,007550
$0,007800 $73,43K — -2.32% 03/10/2026 $0,008375 $0,008483 $0,007517
$0,007985 $94,49K — -4.66% 02/10/2026 $0,008301 $0,008400 $0,008109
$0,008375 $65,40K — +0.90% 01/10/2026 $0,007506 $0,008317 $0,007488
$0,008301 $75,93K — +10.59% 30/09/2026 $0,007152 $0,007520 $0,007045
$0,007506 $72,90K — +4.95% 29/09/2026 $0,007506 $0,007517 $0,007152
$0,007152 $64,93K — -4.72% 28/09/2026 $0,007919 $0,007920 $0,007500
$0,007506 $65,76K — -5.21% 27/09/2026 $0,007934 $0,008052 $0,007758
$0,007919 $59,49K — -0.20% 26/09/2026 $0,007927 $0,007940 $0,007789
$0,007934 $60,03K — +0.09% 25/09/2026 $0,007855 $0,007944 $0,007685
$0,007927 $65,44K — +0.92% 24/09/2026 $0,007633 $0,007902 $0,007632
$0,007855 $70,93K — +2.91% 23/09/2026 $0,007380 $0,007681 $0,007377
$0,007633 $75,11K — +3.43% 22/09/2026 $0,006942 $0,007468 $0,006915
$0,007380 $96,18K — +6.32% 21/09/2026 $0,006793 $0,006942 $0,006398
$0,006942 $82,29K — +2.19% 20/09/2026 $0,006872 $0,006873 $0,006604
$0,006793 $73,41K — -1.15% 19/09/2026 $0,007184 $0,007209 $0,006870
$0,006872 $68,69K — -4.34% 18/09/2026 $0,007196 $0,007490 $0,007133
$0,007184 $60,77K — -0.17% 17/09/2026 $0,007065 $0,007197 $0,007019
$0,007196 $65,66K — +1.86% 16/09/2026 $0,007001 $0,007067 $0,006854
$0,007065 $60,81K — +0.91% 15/09/2026 $0,006989 $0,007042 $0,006804
$0,007001 $67,65K — +0.17% 14/09/2026 $0,007012 $0,007054 $0,006840
$0,006989 $73,03K — -0.33% 13/09/2026 $0,007000 $0,007049 $0,006878
$0,007012 $62,39K — +0.18% 12/09/2026 $0,006801 $0,007000 $0,006674
$0,007000 $60,85K — +2.92% 11/09/2026 $0,006694 $0,006860 $0,006486
$0,006801 $65,54K — +1.60% 10/09/2026 $0,006775 $0,006847 $0,006200
$0,006694 $68,48K — -1.19% 09/09/2026 $0,006694 $0,006780 $0,006469
$0,006775 $67,80K — +1.21% 08/09/2026 $0,006517 $0,006700 $0,006442
$0,006694 $63,57K — +2.71% 07/09/2026 $0,005889 $0,006541 $0,005824
$0,006517 $114,05K — +10.66% 06/09/2026 $0,006593 $0,006641 $0,005881
$0,005889 $75,36K — -10.67% 05/09/2026 $0,006589 $0,006602 $0,006117
$0,006593 $61,42K — +0.05% 04/09/2026 $0,006069 $0,006590 $0,005990
$0,006589 $68,32K — +8.57% 03/09/2026 $0,006051 $0,006164 $0,005989
$0,006069 $65,07K — +0.31% 02/09/2026 $0,005682 $0,006053 $0,005320
$0,006051 $88,03K — +6.49% 01/09/2026 $0,005807 $0,006039 $0,005679
$0,005682 $69,98K — -2.15% 31/08/2026 $0,005675 $0,005884 $0,005414
$0,005807 $146,46K — +2.32% 30/08/2026 $0,005476 $0,005707 $0,005363
$0,005675 $101,21K — +3.65% 29/08/2026 $0,005295 $0,005498 $0,005140
$0,005476 $133,67K — +3.40% 28/08/2026 $0,005172 $0,005316 $0,004815
$0,005295 $186,77K — +2.39% 27/08/2026 $0,005334 $0,005436 $0,005061
$0,005172 $224,91K — -3.04% 26/08/2026 $0,005206 $0,005358 $0,005151
$0,005334 $349,92K — +2.45% 25/08/2026 $0,005132 $0,005246 $0,005077
$0,005206 $494,50K — +1.43% 24/08/2026 $0,004954 $0,005171 $0,004931
$0,005132 $1,18M — +3.60% 23/08/2026 $0,005023 $0,005125 $0,004890
$0,004954 $3,57M — -1.37% 22/08/2026 $0,005004 $0,005024 $0,004697
$0,005023 $149,83K — +0.39% 21/08/2026 $0,005046 $0,005070 $0,004891
$0,005004 $121,90K — -0.83% 20/08/2026 $0,005042 $0,005074 $0,004960
$0,005046 $87,96K — +0.07% 19/08/2026 $0,004991 $0,005051 $0,004927
$0,005042 $77,48K — +1.02% 18/08/2026 $0,004554 $0,005000 $0,004507
$0,004991 $87,14K — +9.59% 17/08/2026 $0,004265 $0,004566 $0,004260
$0,004554 $67,77K — +6.80% 16/08/2026 $0,004221 $0,004284 $0,004065
$0,004265 $77,85K — +1.03% 15/08/2026 $0,004536 $0,004566 $0,004172
$0,004221 $69,72K — -6.95% 14/08/2026 $0,004548 $0,004577 $0,004428
$0,004536 $73,78K — -0.26% 13/08/2026 $0,004330 $0,004590 $0,004327
$0,004548 $80,06K — +5.04% 12/08/2026 $0,003975 $0,004500 $0,003966
$0,004330 $103,52K — +8.94% 11/08/2026 $0,004414 $0,004536 $0,003804
$0,003975 $70,29K — -9.96% 10/08/2026 $0,004490 $0,004643 $0,004284
$0,004414 $84,18K — -1.68% 09/08/2026 $0,003903 $0,004500 $0,003900
$0,004490 $90,05K — +15.04% 08/08/2026 $0,003932 $0,004029 $0,003815
$0,003903 $97,61K — -0.74% 07/08/2026 $0,004279 $0,004506 $0,003931
$0,003932 $122,38K — -8.12% 06/08/2026 $0,003929 $0,004812 $0,003866
$0,004279 $185,97K — +8.91% 05/08/2026 $0,004133 $0,004157 $0,002379
$0,003929 $176,48K — -4.95% 04/08/2026 $0,004645 $0,004682 $0,003559
$0,004133 $128,59K — -11.02% 03/08/2026 $0,005024 $0,005037 $0,004320
$0,004645 $146,90K — -7.53% 02/08/2026 $0,004860 $0,005049 $0,004839
$0,005024 $62,42K — +3.37% 01/08/2026 $0,004960 $0,004979 $0,004795
$0,004860 $69,04K — -2.03% 31/07/2026 $0,005000 $0,005010 $0,004826
$0,004960 $59,67K — -0.79% 30/07/2026 $0,004981 $0,005005 $0,004907
$0,005000 $64,89K — +0.38% 29/07/2026 $0,004989 $0,005006 $0,004666
$0,004981 $75,22K — -0.17% 28/07/2026 $0,004999 $0,005006 $0,004885
$0,004989 $66,60K — -0.20% 27/07/2026 $0,004888 $0,005030 $0,004873
$0,004999 $61,60K — +2.26% 26/07/2026 $0,004581 $0,004982 $0,004381
$0,004888 $108,88K — +6.72% 25/07/2026 $0,004730 $0,004995 $0,004563
$0,004581 $76,99K — -3.16% 24/07/2026 $0,004631 $0,004800 $0,004534
$0,004730 $87,39K — +2.15% 23/07/2026 $0,004110 $0,004649 $0,003983
$0,004631 $80,84K — +12.66% 22/07/2026 $0,004518 $0,004548 $0,003993
$0,004110 $72,78K — -9.03% 21/07/2026 $0,004438 $0,004534 $0,004343
$0,004518 $57,62K — +1.81% 20/07/2026 $0,004236 $0,004478 $0,004226
$0,004438 $65,74K — +4.77% 19/07/2026 $0,003707 $0,004260 $0,003701
$0,004236 $79,71K — +14.28% 18/07/2026 $0,004053 $0,004152 $0,003614
$0,003707 $86,04K — -8.54% 17/07/2026 $0,003981 $0,004089 $0,003892
$0,004053 $65,80K — +1.82% 16/07/2026 $0,003555 $0,003982 $0,003300
$0,003981 $90,56K — +11.99% 15/07/2026 $0,003636 $0,003751 $0,003547
$0,003555 $56,76K — -2.23% 14/07/2026 $0,003604 $0,003656 $0,003542
$0,003636 $58,74K — +0.88% 13/07/2026 $0,003562 $0,003625 $0,003479
$0,003604 $62,12K — +1.18% 12/07/2026 $0,003415 $0,003605 $0,003400
$0,003562 $64,44K — +4.30% 11/07/2026 $0,003339 $0,003452 $0,003296
$0,003415 $63,26K — +2.28% 10/07/2026 $0,003370 $0,003418 $0,002993
$0,003339 $90,56K — -0.92% 09/07/2026 $0,003314 $0,003381 $0,003276
$0,003370 $64,01K — +1.67% 08/07/2026 $0,003316 $0,003329 $0,003213
$0,003314 $73,36K — -0.04% 07/07/2026 $0,003296 $0,003324 $0,003016
$0,003316 $83,01K — +0.60% 06/07/2026 $0,002988 $0,003296 $0,002981
$0,003296 $70,28K — +10.31% 05/07/2026 $0,002905 $0,003032 $0,002904
$0,002988 $62,72K — +2.86% 04/07/2026 $0,003052 $0,003106 $0,002460
$0,002905 $88,99K — -4.81% 03/07/2026 $0,003006 $0,003100 $0,002976
$0,003052 $58,25K — +1.53% 02/07/2026 $0,002944 $0,003035 $0,002923
$0,003006 $61,48K — +2.10% 01/07/2026 $0,003012 $0,003037 $0,002750
$0,002944 $73,22K — -2.28% 30/06/2026 $0,002871 $0,003015 $0,002871
$0,003012 $64,03K — +4.91% 29/06/2026 $0,002816 $0,002882 $0,002799
$0,002871 $61,65K — +1.98% 28/06/2026 $0,002795 $0,002850 $0,002703
$0,002816 $61,73K — +0.73% 27/06/2026 $0,002539 $0,002800 $0,002532
$0,002795 $59,32K — +10.12% 26/06/2026 $0,002692 $0,002713 $0,002478
$0,002539 $72,06K — -5.70% 25/06/2026 $0,002409 $0,002783 $0,002407
$0,002692 $89,01K — +11.76% 24/06/2026 $0,002303 $0,002411 $0,002056
$0,002409 $87,57K — +4.58% 23/06/2026 $0,002705 $0,002724 $0,001539
$0,002303 $208,72K — -14.84% 22/06/2026 $0,002800 $0,002913 $0,002704
$0,002705 $73,16K — -3.41% 21/06/2026 $0,002685 $0,003000 $0,002603
$0,002800 $106,86K — +4.29% 20/06/2026 $0,002572 $0,002691 $0,002487
$0,002685 $64,29K — +4.39% 19/06/2026 $0,002308 $0,002581 $0,002240
$0,002572 $74,31K — +11.43% 18/06/2026 $0,002438 $0,002590 $0,002297
$0,002308 $73,11K — -5.32% 17/06/2026 $0,002443 $0,002452 $0,002355
$0,002438 $73,29K — -0.21% 16/06/2026 $0,002371 $0,002456 $0,002359
$0,002443 $54,75K — +3.07% 15/06/2026 $0,002300 $0,002397 $0,002262
$0,002371 $61,62K — +3.05% 14/06/2026 $0,002125 $0,002396 $0,002066
$0,002300 $80,08K — +8.27% 13/06/2026 $0,002312 $0,002360 $0,002100
$0,002125 $90,03K — -8.11% 12/06/2026 $0,002056 $0,002500 $0,002047
$0,002312 $94,86K — +12.47% 11/06/2026 $0,002088 $0,002164 $0,001885
$0,002056 $85,30K — -1.56% 10/06/2026 $0,001840 $0,002100 $0,001840
$0,002088 $76,19K — +13.47% 09/06/2026 $0,001760 $0,001950 $0,001681
$0,001840 $81,15K — +4.57% 08/06/2026 $0,001590 $0,001766 $0,001556
$0,001760 $77,26K — +10.67% 07/06/2026 $0,001637 $0,001825 $0,001564
$0,001590 $94,89K — -2.88% 06/06/2026 $0,001445 $0,001649 $0,001414
$0,001637 $79,47K — +13.33% 05/06/2026 $0,001494 $0,001500 $0,001365
$0,001445 $77,16K — -3.29% 04/06/2026 $0,001373 $0,001503 $0,001280
$0,001494 $70,59K — +8.79% 03/06/2026 $0,001340 $0,001373 $0,001155
$0,001373 $68,15K — +2.50% 02/06/2026 $0,001395 $0,001463 $0,001282
$0,001340 $81,22K — -3.95% 01/06/2026 $0,001314 $0,001412 $0,001168
$0,001395 $87,76K — +6.15% 31/05/2026 $0,001191 $0,001326 $0,001178
$0,001314 $99,51K — +10.36% 30/05/2026 $0,001095 $0,001208 $0,001062
$0,001191 $100,28K — +8.72% 29/05/2026 $0,001011 $0,001110 $0,0009834
$0,001095 $103,65K — +8.28% 28/05/2026 $0,0009494 $0,001114 $0,0008427
$0,001011 $135,18K — +6.52% 27/05/2026 $0,0008773 $0,0009500 $0,0008540
$0,0009494 $78,55K — +8.22% 26/05/2026 $0,0008804 $0,0008841 $0,0007700
$0,0008773 $95,60K — -0.35% 25/05/2026 $0,0008520 $0,0009028 $0,0008057
$0,0008804 $68,15K — +3.33% 24/05/2026 $0,0007666 $0,0008570 $0,0007248
$0,0008520 $59,41K — +11.14% 23/05/2026 $0,0008033 $0,0008692 $0,0007578
$0,0007666 $59,81K — -4.57% 22/05/2026 $0,0007466 $0,0008242 $0,0007267
$0,0008033 $63,53K — +7.59% 21/05/2026 $0,0007610 $0,0007764 $0,0006916
$0,0007466 $62,60K — -1.89% 20/05/2026 $0,0007896 $0,0008366 $0,0007577
$0,0007610 $58,38K — -3.62% 19/05/2026 $0,0007608 $0,0007930 $0,0006704
$0,0007896 $65,27K — +3.79% 18/05/2026 $0,0006662 $0,0007988 $0,0006488
$0,0007608 $61,89K — +14.20% 17/05/2026 $0,0006703 $0,0007700 $0,0006523
$0,0006662 $60,38K — -0.61% 16/05/2026 $0,0007696 $0,0007836 $0,0006346
$0,0006703 $58,49K — -12.90% 15/05/2026 $0,0006714 $0,0008198 $0,0006673
$0,0007696 $69,73K — +14.63% 14/05/2026 $0,0006048 $0,0006873 $0,0006024
$0,0006714 $61,77K — +11.01% 13/05/2026 $0,0005906 $0,0006048 $0,0005889
$0,0006048 $60,80K — +2.40% 12/05/2026 $0,0005837 $0,0006015 $0,0005810
$0,0005906 $63,00K — +1.18% 11/05/2026 $0,0005755 $0,0006009 $0,0005635
$0,0005837 $59,72K — +1.42% 10/05/2026 $0,0005513 $0,0005823 $0,0005056
$0,0005755 $64,58K — +4.39% 09/05/2026 $0,0005775 $0,0006008 $0,0005508
$0,0005513 $56,18K — -4.54% 08/05/2026 $0,0004920 $0,0005811 $0,0004909
$0,0005775 $62,09K — +17.38% 07/05/2026 $0,0005516 $0,0006000 $0,0004895
$0,0004920 $115,32K — -10.80% 06/05/2026 $0,0005094 $0,0005544 $0,0004789
$0,0005516 $81,15K — +8.28% 05/05/2026 $0,0004871 $0,0005311 $0,0004800
$0,0005094 $66,05K — +4.58% 04/05/2026 $0,0005040 $0,0005110 $0,0004664
$0,0004871 $77,42K — -3.35% 03/05/2026 $0,0005006 $0,0005208 $0,0004760
$0,0005040 $71,50K — +0.68% 02/05/2026 $0,0004547 $0,0005203 $0,0004466
$0,0005006 $58,18K — +10.09% 01/05/2026 $0,0004252 $0,0005500 $0,0004099
$0,0004547 $186,99K — +6.94% 30/04/2026 $0,0003675 $0,0004470 $0,0003578
$0,0004252 $57,65K — +15.70% 29/04/2026 $0,0003492 $0,0004800 $0,0003450
$0,0003675 $57,67K — +5.24% 28/04/2026 $0,0003434 $0,0003714 $0,0003390
$0,0003492 $54,57K — +1.69% 27/04/2026 $0,0003492 $0,0004127 $0,0003352
$0,0003434 $61,42K — -1.66% 26/04/2026 $0,0003430 $0,0003685 $0,0003370
$0,0003492 $56,52K — +1.81% 25/04/2026 $0,0003323 $0,0003500 $0,0003160
$0,0003430 $66,45K — +3.22% 24/04/2026 $0,0003392 $0,0003439 $0,0003061
$0,0003323 $58,02K — -2.03% 23/04/2026 $0,0003390 $0,0003640 $0,0002558
$0,0003392 $116,29K — +0.06% 22/04/2026 $0,0004574 $0,0004618 $0,0003336
$0,0003390 $58,06K — -25.89% 21/04/2026 $0,0004617 $0,0005009 $0,0004450
$0,0004574 $53,02K — -0.93% 20/04/2026 $0,0005044 $0,0005125 $0,0004360
$0,0004617 $54,41K — -8.47% 19/04/2026 $0,0004566 $0,0005810 $0,0004426
$0,0005044 $65,11K — +10.47% 18/04/2026 $0,0005029 $0,0006068 $0,0003928
$0,0004566 $63,83K — -9.21% 17/04/2026 $0,0004343 $0,0007513 $0,0003631
$0,0005029 $64,38K — +15.80% 16/04/2026 $0,0004523 $0,0005081 $0,0004000
$0,0004343 $60,10K — -3.98% 15/04/2026 $0,0005559 $0,0006299 $0,0004015
$0,0004523 $68,73K — -18.64% 14/04/2026 $0,0006468 $0,0007412 $0,0005290
$0,0005559 $63,92K — -14.05% 13/04/2026 $0,0007200 $0,0008560 $0,0005895
$0,0006468 $72,54K — -10.17% 12/04/2026 $0,0006670 $0,0009000 $0,0006510
$0,0007200 $86,88K — +7.95% 11/04/2026 $0,0007680 $0,0007690 $0,0006400
$0,0006670 $76,53K — -13.15% 10/04/2026 $0,0008760 $0,0009610 $0,0007500
$0,0007680 $85,62K — -12.33% 09/04/2026 $0,001403 $0,001437 $0,0008230
$0,0008760 $123,22K — -37.56% 08/04/2026 $0,001452 $0,001528 $0,001392
$0,001403 $55,72K — -3.37% 07/04/2026 $0,001465 $0,001528 $0,001365
$0,001452 $62,47K — -0.89% 06/04/2026 $0,001441 $0,001500 $0,001393
$0,001465 $74,19K — +1.67% 05/04/2026 $0,001402 $0,001485 $0,001350
$0,001441 $80,62K — +2.78% 04/04/2026 $0,001427 $0,001499 $0,001341
$0,001402 $83,00K — -1.75% 03/04/2026 $0,001368 $0,001460 $0,001361
$0,001427 $74,77K — +4.31% 02/04/2026 $0,001244 $0,001411 $0,001143
$0,001368 $83,59K — +9.97% 01/04/2026 $0,001236 $0,001275 $0,001224
$0,001244 $53,91K — +0.65% 31/03/2026 $0,001229 $0,001275 $0,001227
$0,001236 $54,69K — +0.57% 30/03/2026 $0,001242 $0,001273 $0,001213
$0,001229 $53,21K — -1.05% 29/03/2026 $0,001276 $0,001291 $0,001224
$0,001242 $57,73K — -2.66% 28/03/2026 $0,001319 $0,001323 $0,001210
$0,001276 $56,61K — -3.26% 27/03/2026 $0,001438 $0,001440 $0,001279
$0,001319 $66,89K — -8.28% 26/03/2026 $0,001379 $0,001446 $0,001329
$0,001438 $90,61K — +4.28% 25/03/2026 $0,001360 $0,001478 $0,001360
$0,001379 $93,15K — +1.40% 24/03/2026 $0,001316 $0,001436 $0,001261
$0,001360 $97,81K — +3.34% 23/03/2026 $0,001317 $0,001354 $0,001286
$0,001316 $56,75K — -0.08% 22/03/2026 $0,001334 $0,001402 $0,001294
$0,001317 $67,14K — -1.27% 21/03/2026 $0,001389 $0,001473 $0,001332
$0,001334 $68,01K — -3.96% 20/03/2026 $0,001338 $0,001397 $0,001326
$0,001389 $58,42K — +3.81% 19/03/2026 $0,001295 $0,001362 $0,001275
$0,001338 $62,23K — +3.32% 18/03/2026 $0,001360 $0,001368 $0,001281
$0,001295 $62,45K — -4.78% 17/03/2026 $0,001382 $0,001448 $0,001349
$0,001360 $57,64K — -1.59% 16/03/2026 $0,001384 $0,001397 $0,001352
$0,001382 $55,34K — -0.14% 15/03/2026 $0,001350 $0,001398 $0,001338
$0,001384 $58,13K — +2.52% 14/03/2026 $0,001371 $0,001452 $0,001298
$0,001350 $61,77K — -1.53% 13/03/2026 $0,001379 $0,001392 $0,001339
$0,001371 $53,31K — -0.58% 12/03/2026 $0,001392 $0,001418 $0,001286
$0,001379 $58,08K — -0.93% 11/03/2026 $0,001287 $0,001406 $0,001264
$0,001392 $58,58K — +8.16% 10/03/2026 $0,001283 $0,001298 $0,001238
$0,001287 $62,41K — +0.31% 09/03/2026 $0,001191 $0,001295 $0,001190
$0,001283 $59,40K — +7.72% 08/03/2026 $0,001148 $0,001302 $0,001116
$0,001191 $82,17K — +3.75% 07/03/2026 $0,001184 $0,001188 $0,001130
$0,001148 $55,00K — -3.04% 06/03/2026 $0,001392 $0,001416 $0,001144
$0,001184 $68,76K — -14.94% 05/03/2026 $0,001319 $0,001398 $0,001317
$0,001392 $55,08K — +5.53% 04/03/2026 $0,001324 $0,001350 $0,001292
$0,001319 $55,61K — -0.38% 03/03/2026 $0,001288 $0,001348 $0,001285
$0,001324 $53,56K — +2.80% 02/03/2026 $0,001394 $0,001408 $0,001275
$0,001288 $58,26K — -7.60% 01/03/2026 $0,001356 $0,001421 $0,001334
$0,001394 $59,42K — +2.80% 28/02/2026 $0,001340 $0,001360 $0,001272
$0,001356 $60,10K — +1.19% 27/02/2026 $0,001338 $0,001350 $0,001279
$0,001340 $57,99K — +0.15% 26/02/2026 $0,001318 $0,001360 $0,001239
$0,001338 $60,26K — +1.52% 25/02/2026 $0,001354 $0,001420 $0,001302
$0,001318 $59,98K — -2.66% 24/02/2026 $0,001366 $0,001418 $0,001309
$0,001354 $75,22K — -0.88% 23/02/2026 $0,001327 $0,001368 $0,001254
$0,001366 $56,60K — +2.94% 22/02/2026 $0,001322 $0,001344 $0,001290
$0,001327 $56,11K — +0.38% 21/02/2026 $0,001332 $0,001342 $0,001297
$0,001322 $57,08K — -0.75% 20/02/2026 $0,001294 $0,001349 $0,001239
$0,001332 $59,06K — +2.94% 19/02/2026 $0,001346 $0,001427 $0,001293
$0,001294 $63,36K — -3.86% 18/02/2026 $0,001329 $0,001368 $0,001311
$0,001346 $57,06K — +1.28% 17/02/2026 $0,001328 $0,001344 $0,001296
$0,001329 $55,66K — +0.08% 16/02/2026 $0,001328 $0,001340 $0,001276
$0,001328 $55,42K — +0.00% 15/02/2026 $0,001289 $0,001347 $0,001208
$0,001328 $71,61K — +3.03% 14/02/2026 $0,001327 $0,001508 $0,001269
$0,001289 $75,10K — -2.86% 13/02/2026 $0,001357 $0,001388 $0,001297
$0,001327 $60,34K — -2.21% 12/02/2026 $0,001277 $0,001359 $0,001275
$0,001357 $55,04K — +6.26% 11/02/2026 $0,001280 $0,001310 $0,001253
$0,001277 $56,42K — -0.23% 10/02/2026 $0,001288 $0,001319 $0,001249
$0,001280 $55,69K — -0.62% 09/02/2026 $0,001302 $0,001383 $0,001243
$0,001288 $64,83K — -1.08% 08/02/2026 $0,001310 $0,001316 $0,001233
$0,001302 $57,35K — -0.61% 07/02/2026 $0,001216 $0,001368 $0,001199
$0,001310 $84,82K — +7.73% 06/02/2026 $0,001081 $0,001238 $0,0009850
$0,001216 $65,63K — +12.49% 05/02/2026 $0,001260 $0,001261 $0,001057
$0,001081 $87,44K — -14.21% 04/02/2026 $0,001188 $0,001290 $0,001167
$0,001260 $70,78K — +6.06% 03/02/2026 $0,001200 $0,001232 $0,001150
$0,001188 $55,42K — -1.00% 02/02/2026 $0,001156 $0,001214 $0,001108
$0,001200 $58,61K — +3.81% 01/02/2026 $0,001164 $0,001222 $0,001135
$0,001156 $56,29K — -0.69% 31/01/2026 $0,001286 $0,001296 $0,001076
$0,001164 $69,98K — -9.49% 30/01/2026 $0,001284 $0,001372 $0,001197
$0,001286 $100,55K — +0.16% 29/01/2026 $0,001273 $0,001529 $0,001208
$0,001284 $139,49K — +0.86% 28/01/2026 $0,001313 $0,001338 $0,001260
$0,001273 $74,87K — -3.05% 27/01/2026 $0,001391 $0,001399 $0,001291
$0,001313 $66,44K — -5.61% 26/01/2026 $0,001321 $0,001402 $0,001315
$0,001391 $57,25K — +5.30% 25/01/2026 $0,001449 $0,001457 $0,001311
$0,001321 $85,69K — -8.83% 24/01/2026 $0,001452 $0,001505 $0,001436
$0,001449 $57,03K — -0.21% 23/01/2026 $0,001545 $0,001588 $0,001450
$0,001452 $80,23K — -6.02% 22/01/2026 $0,001616 $0,001647 $0,001540
$0,001545 $76,66K — -4.39% 21/01/2026 $0,001542 $0,001654 $0,001542
$0,001616 $59,19K — +4.80% 20/01/2026 $0,001720 $0,001731 $0,001539
$0,001542 $60,74K — -10.35% 19/01/2026 $0,001868 $0,001868 $0,001692
$0,001720 $59,94K — -7.92% 18/01/2026 $0,001932 $0,001962 $0,001861
$0,001868 $90,32K — -3.31% 17/01/2026 $0,001924 $0,001999 $0,001907
$0,001932 $92,00K — +0.42% 16/01/2026 $0,001926 $0,001931 $0,001861
$0,001924 $60,82K — -0.10% 15/01/2026 $0,001926 $0,001989 $0,001861
$0,001926 $85,80K — +0.00% 14/01/2026 $0,001968 $0,001978 $0,001914
$0,001926 $59,57K — -2.13% 13/01/2026 $0,001877 $0,003017 $0,001671
$0,001968 $73,03K — +4.85% 12/01/2026 $0,001896 $0,001942 $0,001871
$0,001877 $136,70K — -1.00% 11/01/2026 $0,001988 $0,002014 $0,001879
$0,001896 $121,07K — -4.63% 10/01/2026 $0,001942 $0,002053 $0,001931
$0,001988 $177,81K — +2.37% 09/01/2026 $0,001970 $0,002043 $0,001931
$0,001942 $164,52K — -1.42% 08/01/2026 $0,001984 $0,002024 $0,001893
$0,001970 $151,37K — -0.71% 07/01/2026 $0,002034 $0,002357 $0,001939
$0,001984 $417,31K — -2.46% 06/01/2026 $0,002023 $0,002060 $0,001957
$0,002034 $258,99K — +0.54% 05/01/2026 $0,002017 $0,002255 $0,001925
$0,002023 $668,53K — +0.30% 04/01/2026 $0,001906 $0,002073 $0,001876
$0,002017 $297,73K — +5.82% 03/01/2026 $0,001937 $0,001941 $0,001853
$0,001906 $151,29K — -1.60% 02/01/2026 $0,001941 $0,001952 $0,001884
$0,001937 $189,27K — -0.21% 01/01/2026 $0,001816 $0,002122 $0,001799
$0,001941 $539,26K — +6.88% 31/12/2025 $0,001849 $0,001851 $0,001729
$0,001816 $158,80K — -1.78% 30/12/2025 $0,001733 $0,001856 $0,001717
$0,001849 $165,85K — +6.69% 29/12/2025 $0,001761 $0,001809 $0,001716
$0,001733 $134,98K — -1.59% 28/12/2025 $0,001794 $0,001848 $0,001738
$0,001761 $173,91K — -1.84% 27/12/2025 $0,001725 $0,001802 $0,001701
$0,001794 $161,12K — +4.00% 26/12/2025 $0,001679 $0,001758 $0,001672
$0,001725 $166,62K — +2.74% 25/12/2025 $0,001681 $0,001781 $0,001671
$0,001679 $199,35K — -0.12% 24/12/2025 $0,001689 $0,001708 $0,001629
$0,001681 $180,38K — -0.47% 23/12/2025 $0,001683 $0,001746 $0,001642
$0,001689 $253,82K — +0.36% 22/12/2025 $0,001678 $0,001721 $0,001658
$0,001683 $204,25K — +0.30% 21/12/2025 $0,001738 $0,001738 $0,001650
$0,001678 $190,30K — -3.45% 20/12/2025 $0,001760 $0,001770 $0,001722
$0,001738 $163,76K — -1.25% 19/12/2025 $0,001633 $0,001783 $0,001619
$0,001760 $139,30K — +7.78% 18/12/2025 $0,001807 $0,001809 $0,001621
$0,001633 $229,67K — -9.63% 17/12/2025 $0,001836 $0,001930 $0,001793
$0,001807 $211,45K — -1.58% 16/12/2025 $0,001904 $0,001933 $0,001828
$0,001836 $135,98K — -3.57% 15/12/2025 $0,001987 $0,002019 $0,001851
$0,001904 $181,90K — -4.18% 14/12/2025 $0,002003 $0,002024 $0,001964
$0,001987 $118,16K — -0.80% 13/12/2025 $0,001992 $0,002012 $0,001979
$0,002003 $84,50K — +0.55% 12/12/2025 $0,002035 $0,002071 $0,001942
$0,001992 $145,31K — -2.11% 11/12/2025 $0,002069 $0,002069 $0,001966
$0,002035 $200,68K — -1.64% 10/12/2025 $0,002183 $0,002211 $0,002043
$0,002069 $173,10K — -5.22% 09/12/2025 $0,002116 $0,002246 $0,002078
$0,002183 $288,74K — +3.17% 08/12/2025 $0,002069 $0,002133 $0,002054
$0,002116 $153,47K — +2.27% 07/12/2025 $0,002231 $0,002252 $0,002052
$0,002069 $231,66K — -7.26% 06/12/2025 $0,002207 $0,002268 $0,002176
$0,002231 $187,79K — +1.09% 05/12/2025 $0,002315 $0,002371 $0,002151
$0,002207 $207,07K — -4.67% 04/12/2025 $0,002391 $0,002421 $0,002254
$0,002315 $268,61K — -3.18% 03/12/2025 $0,002258 $0,002426 $0,002258
$0,002391 $483,86K — +5.89% 02/12/2025 $0,002412 $0,002412 $0,002163
$0,002258 $544,96K — -6.38% 01/12/2025 $0,002620 $0,002639 $0,002302
$0,002412 $1,29M — -7.94% 30/11/2025 $0,002389 $0,002687 $0,002301
$0,002620 $649,25K — +9.67% 29/11/2025 $0,002577 $0,002929 $0,002281
$0,002389 $1,56M — -7.30% 28/11/2025 $0,002381 $0,002993 $0,002373
$0,002577 $2,79M — +8.23% 27/11/2025 $0,002455 $0,002535 $0,002237
$0,002381 $822,76K — -3.01% 26/11/2025 $0,002077 $0,002574 $0,002053
$0,002455 $1,47M — +18.20% 25/11/2025 $0,001975 $0,002175 $0,001932
$0,002077 $731,69K — +5.16% 24/11/2025 $0,001857 $0,002033 $0,001805
$0,001975 $325,29K — +6.35% 23/11/2025 $0,001890 $0,001927 $0,001853
$0,001857 $188,11K — -1.75% 22/11/2025 $0,001909 $0,001933 $0,001848
$0,001890 $145,84K — -1.00% 21/11/2025 $0,002020 $0,002076 $0,001836
$0,001909 $485,25K — -5.50% 20/11/2025 $0,002037 $0,002143 $0,001969
$0,002020 $320,14K — -0.83% 19/11/2025 $0,002047 $0,002079 $0,001950
$0,002037 $224,36K — -0.49% 18/11/2025 $0,002001 $0,002080 $0,001951
$0,002047 $244,14K — +2.30% 17/11/2025 $0,002156 $0,002312 $0,001914
$0,002001 $664,04K — -7.19% 16/11/2025 $0,002103 $0,002156 $0,002053
$0,002156 $210,62K — +2.52% 15/11/2025 $0,002025 $0,002177 $0,002012
$0,002103 $277,27K — +3.85% 14/11/2025 $0,002023 $0,002070 $0,001917
$0,002025 $173,40K — +0.10% 13/11/2025 $0,002137 $0,002203 $0,001945
$0,002023 $273,28K — -5.33% 12/11/2025 $0,002170 $0,002283 $0,002061
$0,002137 $218,50K — -1.52% 11/11/2025 $0,002273 $0,002327 $0,002162
$0,002170 $381,68K — -4.53% 10/11/2025 $0,002254 $0,002330 $0,002215
$0,002273 $296,24K — +0.84% 09/11/2025 $0,002251 $0,002397 $0,002139
$0,002254 $364,74K — +0.13% 08/11/2025 $0,002252 $0,002329 $0,002163
$0,002251 $374,35K — -0.04% 07/11/2025 $0,002025 $0,002424 $0,001988
$0,002252 $909,17K — +11.21% 06/11/2025 $0,002046 $0,002052 $0,001838
$0,002025 $979,37K — -1.03%
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.
Escanea con tu móvil para descargar la app