Precios / Internet of Services / Historial de precios Historial de precios de Internet of Services (IOST)
Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de IOST. Se muestran los últimos 365 días.
Rentabilidad mensual IOSTAño Ene feb mar Abr may jun jul Ago sep oct nov Dic Año completo 2026 -22% -15% -10% -2,4% -1,0% -33% -12% -5,2% +55% -20% +0,8% — -60% 2025 -5,7% -23% -16% +1,9% -14% -2,7% +11% -10% -9,2% -26% +2,7% -19% -72% 2024 -17% +30% +20% -31% -2,1% -23% -11% -17% +9,0% -14% +91% -27% -36% 2023 +41% +18% -4,4% -2,0% -13% -7,8% +7,3% -22% +4,6% +11% +11% +8,5% +46% 2022 -16% -0,4% +61% -48% -18% -26% +10% -12% -9,4% -3,3% -24% -22% -78% 2021 +178% +123% +52% +30% -53% -31% +22% +54% +30% -9,1% -20% -22% +453% 2020 +21% -9,9% -41% +21% +29% +17% +6,2% +21% -17% -18% +28% -8,6% +21% 2019 — — — +15% +18% -5,8% -20% -28% -34% +50% -27% -11% -53% Media mensual +25% +17% +8,7% -2,0% -6,8% -14% +1,6% -2,3% +3,6% -3,7% +8,9% -14% Años al alza 3/7 3/7 3/7 4/8 2/8 1/8 5/8 2/8 4/8 2/8 4/7 1/7
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 01/11/2026 $0,0007190 $0,0007280 $0,0007090
$0,0007250 $140,47K $26,13M +0.83% 31/10/2026 $0,0007270 $0,0007380 $0,0007070
$0,0007200 $346,59K $25,95M -0.96% 30/10/2026 $0,0007310 $0,0007370 $0,0007000
$0,0007260 $966,07K $26,16M -0.68% 29/10/2026 $0,0007980 $0,0008120 $0,0007240
$0,0007300 $2,14M $26,31M -8.52% 28/10/2026 $0,0007860 $0,0008390 $0,0007850
$0,0007970 $1,54M $28,72M +1.40% 27/10/2026 $0,0007620 $0,0008700 $0,0007620
$0,0007860 $3,07M $28,33M +3.15% 26/10/2026 $0,0007590 $0,0007910 $0,0007370
$0,0007620 $1,91M $27,46M +0.40% 25/10/2026 $0,0007510 $0,0009100 $0,0007460
$0,0007600 $5,33M $27,39M +1.20% 24/10/2026 $0,0007540 $0,0008060 $0,0007230
$0,0007510 $2,55M $27,06M -0.40% 23/10/2026 $0,0008270 $0,0008540 $0,0007330
$0,0007540 $4,80M $27,17M -8.83% 22/10/2026 $0,001113 $0,001178 $0,0008170
$0,0008290 $10,93M $29,87M -25.52% 21/10/2026 $0,001054 $0,001908 $0,0009670
$0,001114 $52,72M $40,15M +5.69% 20/10/2026 $0,0007460 $0,001129 $0,0007370
$0,001054 $8,55M $37,98M +41.29% 19/10/2026 $0,0007430 $0,0007540 $0,0007360
$0,0007490 $100,36K $26,99M +0.81% 18/10/2026 $0,0007470 $0,0007520 $0,0007060
$0,0007420 $199,79K $26,74M -0.67% 17/10/2026 $0,0007740 $0,0007820 $0,0007310
$0,0007470 $198,94K $26,92M -3.49% 16/10/2026 $0,0007990 $0,0008070 $0,0007650
$0,0007750 $211,40K $27,93M -3.00% 15/10/2026 $0,0008050 $0,0008150 $0,0007580
$0,0007980 $474,38K $28,76M -0.87% 14/10/2026 $0,0008350 $0,0008470 $0,0007980
$0,0008040 $273,23K $28,97M -3.71% 13/10/2026 $0,0008130 $0,0008540 $0,0007820
$0,0008340 $377,89K $30,06M +2.58% 12/10/2026 $0,0008810 $0,0008860 $0,0008090
$0,0008120 $414,55K $29,26M -7.83% 11/10/2026 $0,0008600 $0,0008850 $0,0008530
$0,0008810 $436,68K $31,75M +2.44% 10/10/2026 $0,0008460 $0,0008730 $0,0008420
$0,0008620 $329,61K $31,06M +1.89% 09/10/2026 $0,0008240 $0,0008510 $0,0008160
$0,0008450 $351,68K $30,45M +2.55% 08/10/2026 $0,0008310 $0,0008440 $0,0007870
$0,0008240 $494,88K $29,69M -0.84% 07/10/2026 $0,0008610 $0,0008630 $0,0007910
$0,0008300 $638,34K $29,91M -3.60% 06/10/2026 $0,0008730 $0,0008780 $0,0008430
$0,0008610 $294,43K $31,03M -1.37% 05/10/2026 $0,0008520 $0,0008790 $0,0008400
$0,0008730 $362,89K $31,46M +2.46% 04/10/2026 $0,0008530 $0,0008690 $0,0008410
$0,0008520 $235,24K $30,70M -0.12% 03/10/2026 $0,0008630 $0,0008680 $0,0008340
$0,0008530 $290,25K $30,74M -1.16% 02/10/2026 $0,0008790 $0,0008930 $0,0008420
$0,0008620 $703,92K $31,06M -1.93% 01/10/2026 $0,0008990 $0,0009160 $0,0008590
$0,0008800 $545,50K $31,66M -2.11% 30/09/2026 $0,0008900 $0,0009200 $0,0008800
$0,0008980 $502,15K $32,30M +0.90% 29/09/2026 $0,0009060 $0,0009220 $0,0008620
$0,0008900 $533,45K $32,00M -1.77% 28/09/2026 $0,0009810 $0,0009910 $0,0008910
$0,0009060 $931,12K $32,57M -7.65% 27/09/2026 $0,001013 $0,001024 $0,0009660
$0,0009800 $939,05K $35,22M -3.26% 26/09/2026 $0,0009710 $0,001027 $0,0009480
$0,001013 $1,14M $36,40M +4.33% 25/09/2026 $0,0009270 $0,0009740 $0,0009060
$0,0009710 $994,24K $34,88M +4.75% 24/09/2026 $0,0008850 $0,0009320 $0,0008690
$0,0009270 $871,37K $33,29M +4.75% 23/09/2026 $0,0009360 $0,0009890 $0,0008730
$0,0008840 $2,23M $31,74M -5.56% 22/09/2026 $0,0008880 $0,0009360 $0,0008830
$0,0009350 $1,53M — +5.29% 21/09/2026 $0,0008840 $0,0009020 $0,0008540
$0,0008890 $1,62M $31,90M +0.57% 20/09/2026 $0,0008400 $0,0009600 $0,0008320
$0,0008840 $3,14M $31,71M +5.24% 19/09/2026 $0,0008260 $0,0009000 $0,0008080
$0,0008410 $2,13M $30,16M +1.82% 18/09/2026 $0,0008020 $0,0008370 $0,0007900
$0,0008250 $1,47M $29,58M +2.87% 17/09/2026 $0,0008230 $0,0009500 $0,0007800
$0,0008020 $3,34M $28,75M -2.55% 16/09/2026 $0,0007230 $0,0009600 $0,0007230
$0,0008230 $6,46M $29,49M +13.83% 15/09/2026 $0,0007900 $0,0008040 $0,0007120
$0,0007240 $1,79M $25,94M -8.35% 14/09/2026 $0,0007700 $0,0008190 $0,0007660
$0,0007910 $1,62M $28,33M +2.73% 13/09/2026 $0,0009130 $0,0009230 $0,0007690
$0,0007700 $2,87M $27,57M -15.66% 12/09/2026 $0,0009030 $0,0009370 $0,0008490
$0,0009130 $2,67M $32,68M +1.11% 11/09/2026 $0,001016 $0,001069 $0,0008660
$0,0009040 $7,01M $32,35M -11.02% 10/09/2026 $0,001887 $0,001899 $0,0009830
$0,001017 $22,46M $36,38M -46.10% 09/09/2026 $0,0008540 $0,002448 $0,0008060
$0,001886 $48,91M $67,45M +120.84% 08/09/2026 $0,0009360 $0,001189 $0,0008490
$0,0008550 $6,54M $30,57M -8.65% 07/09/2026 $0,0007320 $0,001046 $0,0006930
$0,0009360 $6,15M $33,46M +27.87% 06/09/2026 $0,0006820 $0,0008200 $0,0006820
$0,0007320 $3,15M $26,16M +7.33% 05/09/2026 $0,0006060 $0,0007090 $0,0006050
$0,0006820 $774,43K $24,36M +12.54% 04/09/2026 $0,0006150 $0,0006160 $0,0005910
$0,0006060 $126,09K $21,64M -1.46% 03/09/2026 $0,0005880 $0,0006220 $0,0005830
$0,0006150 $196,22K $21,96M +4.59% 02/09/2026 $0,0006010 $0,0006280 $0,0005850
$0,0005880 $475,40K $20,99M -2.16% 01/09/2026 $0,0005810 $0,0006350 $0,0005770
$0,0006020 $999,75K $21,48M +3.61% 31/08/2026 $0,0005710 $0,0005900 $0,0005700
$0,0005810 $68,65K $20,73M +1.75% 30/08/2026 $0,0005920 $0,0006040 $0,0005640
$0,0005720 $132,20K $20,40M -3.38% 29/08/2026 $0,0005940 $0,0005970 $0,0005840
$0,0005920 $117,66K $21,11M -0.34% 28/08/2026 $0,0006050 $0,0006150 $0,0005830
$0,0005940 $176,36K $21,17M -1.82% 27/08/2026 $0,0006020 $0,0006220 $0,0005950
$0,0006050 $200,34K $21,56M +0.50% 26/08/2026 $0,0005710 $0,0006050 $0,0005670
$0,0006030 $200,19K $21,48M +5.60% 25/08/2026 $0,0005850 $0,0005950 $0,0005650
$0,0005690 $235,00K $20,27M -2.74% 24/08/2026 $0,0006010 $0,0006010 $0,0005760
$0,0005860 $182,67K $20,87M -2.50% 23/08/2026 $0,0005950 $0,0006060 $0,0005660
$0,0006010 $185,40K $21,39M +1.01% 22/08/2026 $0,0006120 $0,0006390 $0,0005630
$0,0005950 $1,08M — -2.78% 21/08/2026 $0,0005770 $0,0006130 $0,0005650
$0,0006110 $636,21K $21,74M +5.89% 20/08/2026 $0,0005600 $0,0005800 $0,0005540
$0,0005770 $232,58K $20,52M +3.04% 19/08/2026 $0,0005330 $0,0005670 $0,0005270
$0,0005600 $101,04K $19,91M +5.07% 18/08/2026 $0,0005400 $0,0005430 $0,0005280
$0,0005320 $69,21K $18,91M -1.48% 17/08/2026 $0,0005500 $0,0005560 $0,0005160
$0,0005390 $156,98K $19,16M -2.00% 16/08/2026 $0,0005580 $0,0005640 $0,0005440
$0,0005500 $111,77K $19,54M -1.43% 15/08/2026 $0,0005540 $0,0005690 $0,0005490
$0,0005590 $134,92K $19,86M +0.90% 14/08/2026 $0,0005490 $0,0005610 $0,0005390
$0,0005530 $111,69K — +0.73% 13/08/2026 $0,0005510 $0,0005570 $0,0005380
$0,0005480 $147,96K $19,46M -0.54% 12/08/2026 $0,0005720 $0,0005770 $0,0005430
$0,0005510 $168,58K $19,56M -3.67% 11/08/2026 $0,0005860 $0,0005880 $0,0005560
$0,0005710 $172,11K $20,27M -2.56% 10/08/2026 $0,0006040 $0,0006190 $0,0005860
$0,0005870 $267,60K $20,83M -2.81% 09/08/2026 $0,0006120 $0,0006990 $0,0006040
$0,0006060 $948,67K $21,50M -0.98% 08/08/2026 $0,0006000 $0,0006130 $0,0005980
$0,0006110 $50,38K $21,67M +1.83% 07/08/2026 $0,0006060 $0,0006090 $0,0005990
$0,0006000 $83,96K $21,27M -0.99% 06/08/2026 $0,0006020 $0,0006130 $0,0006000
$0,0006060 $100,11K $21,48M +0.66% 05/08/2026 $0,0006010 $0,0006090 $0,0005970
$0,0006010 $66,07K $21,30M +0.00% 04/08/2026 $0,0006090 $0,0006120 $0,0005980
$0,0006020 $76,13K $21,33M -1.15% 03/08/2026 $0,0006070 $0,0006150 $0,0005960
$0,0006090 $79,48K $21,57M +0.33% 02/08/2026 $0,0006040 $0,0006150 $0,0006030
$0,0006060 $40,11K $21,46M +0.33% 01/08/2026 $0,0006130 $0,0006180 $0,0005980
$0,0006030 $115,68K $21,34M -1.63% 31/07/2026 $0,0006060 $0,0006180 $0,0005960
$0,0006130 $114,56K $21,69M +1.16% 30/07/2026 $0,0005980 $0,0006180 $0,0005910
$0,0006050 $173,78K $21,40M +1.17% 29/07/2026 $0,0006240 $0,0006250 $0,0005810
$0,0006000 $166,58K $21,22M -3.85% 28/07/2026 $0,0006480 $0,0006850 $0,0006190
$0,0006240 $462,84K $22,06M -3.70% 27/07/2026 $0,0006540 $0,0006790 $0,0006220
$0,0006480 $417,54K $22,91M -0.92% 26/07/2026 $0,0006490 $0,0006650 $0,0006470
$0,0006540 $79,46K $23,11M +0.77% 25/07/2026 $0,0006400 $0,0006710 $0,0006370
$0,0006490 $152,65K $22,93M +1.41% 24/07/2026 $0,0006520 $0,0006590 $0,0006370
$0,0006400 $90,56K $22,60M -1.84% 23/07/2026 $0,0006650 $0,0006710 $0,0006500
$0,0006510 $110,64K $22,99M -2.11% 22/07/2026 $0,0006690 $0,0006720 $0,0006560
$0,0006650 $73,71K $23,47M -0.60% 21/07/2026 $0,0006620 $0,0006790 $0,0006610
$0,0006690 $100,84K $23,61M +1.06% 20/07/2026 $0,0006560 $0,0006690 $0,0006430
$0,0006620 $77,72K $23,36M +0.91% 19/07/2026 $0,0006660 $0,0006690 $0,0006540
$0,0006560 $53,58K $23,14M -1.50% 18/07/2026 $0,0006670 $0,0006770 $0,0006630
$0,0006660 $109,47K $23,48M -0.15% 17/07/2026 $0,0006580 $0,0006910 $0,0006570
$0,0006660 $173,80K $23,48M +1.22% 16/07/2026 $0,0006790 $0,0006850 $0,0006550
$0,0006580 $123,56K $23,19M -3.09% 15/07/2026 $0,0006830 $0,0007010 $0,0006780
$0,0006800 $112,79K $23,96M -0.44% 14/07/2026 $0,0006760 $0,0006950 $0,0006670
$0,0006830 $92,67K — +1.04% 13/07/2026 $0,0006990 $0,0007110 $0,0006670
$0,0006750 $138,29K — -3.43% 12/07/2026 $0,0007020 $0,0007150 $0,0006970
$0,0007000 $127,48K — -0.28% 11/07/2026 $0,0007070 $0,0007310 $0,0007020
$0,0007050 $124,69K $24,81M -0.28% 10/07/2026 $0,0006980 $0,0007130 $0,0006950
$0,0007060 $107,34K $24,84M +1.15% 09/07/2026 $0,0007030 $0,0007120 $0,0006950
$0,0006990 $124,58K $24,59M -0.57% 08/07/2026 $0,0007030 $0,0007080 $0,0006650
$0,0007020 $136,84K $24,69M -0.14% 07/07/2026 $0,0007230 $0,0007260 $0,0006990
$0,0007020 $67,01K $24,68M -2.90% 06/07/2026 $0,0007280 $0,0007330 $0,0006990
$0,0007200 $94,58K $25,31M -1.10% 05/07/2026 $0,0007340 $0,0007370 $0,0007170
$0,0007290 $49,22K $25,61M -0.68% 04/07/2026 $0,0007360 $0,0007510 $0,0007250
$0,0007360 $100,00K $25,85M +0.00% 03/07/2026 $0,0007170 $0,0007390 $0,0007120
$0,0007360 $122,88K $25,85M +2.65% 02/07/2026 $0,0007070 $0,0007310 $0,0007050
$0,0007170 $146,06K $25,17M +1.41% 01/07/2026 $0,0006990 $0,0007240 $0,0006820
$0,0007070 $101,27K $24,81M +1.14% 30/06/2026 $0,0007130 $0,0007140 $0,0006880
$0,0006980 $85,65K $24,49M -2.10% 29/06/2026 $0,0007070 $0,0007300 $0,0007030
$0,0007130 $73,57K $25,01M +0.85% 28/06/2026 $0,0007070 $0,0007250 $0,0007030
$0,0007110 $87,54K $24,93M +0.57% 27/06/2026 $0,0007180 $0,0007330 $0,0007030
$0,0007050 $150,89K — -1.81% 26/06/2026 $0,0007050 $0,0007270 $0,0006820
$0,0007180 $159,23K — +1.84% 25/06/2026 $0,0007360 $0,0007400 $0,0006840
$0,0007040 $136,23K — -4.35% 24/06/2026 $0,0007370 $0,0007540 $0,0007000
$0,0007350 $198,46K — -0.27% 23/06/2026 $0,0007540 $0,0007930 $0,0007340
$0,0007370 $432,15K $25,81M -2.25% 22/06/2026 $0,0007630 $0,0007840 $0,0007480
$0,0007540 $115,71K $26,40M -1.18% 21/06/2026 $0,0007870 $0,0008010 $0,0007610
$0,0007620 $82,61K $26,67M -3.18% 20/06/2026 $0,0007730 $0,0007940 $0,0007620
$0,0007850 $68,20K $27,47M +1.55% 19/06/2026 $0,0007810 $0,0007840 $0,0007600
$0,0007740 $93,91K $27,08M -0.90% 18/06/2026 $0,0008200 $0,0008210 $0,0007660
$0,0007800 $80,33K $27,28M -4.88% 17/06/2026 $0,0008280 $0,0008460 $0,0008020
$0,0008170 $111,63K $28,57M -1.33% 16/06/2026 $0,0008290 $0,0008390 $0,0008150
$0,0008260 $94,92K $28,87M -0.36% 15/06/2026 $0,0008270 $0,0008580 $0,0008170
$0,0008280 $125,67K $28,94M +0.12% 14/06/2026 $0,0008160 $0,0008280 $0,0007870
$0,0008270 $71,77K $28,89M +1.35% 13/06/2026 $0,0008050 $0,0008230 $0,0008040
$0,0008170 $112,91K $28,54M +1.49% 12/06/2026 $0,0008480 $0,0008680 $0,0008000
$0,0008040 $340,00K $28,07M -5.19% 11/06/2026 $0,0007780 $0,0008490 $0,0007770
$0,0008480 $201,62K $29,60M +9.00% 10/06/2026 $0,0007930 $0,0008040 $0,0007590
$0,0007740 $154,85K $27,01M -2.40% 09/06/2026 $0,0008200 $0,0008220 $0,0007670
$0,0007910 $263,64K — -3.54% 08/06/2026 $0,0008240 $0,0008360 $0,0008010
$0,0008200 $131,82K $28,60M -0.49% 07/06/2026 $0,0008070 $0,0008380 $0,0007900
$0,0008230 $287,41K $28,70M +1.98% 06/06/2026 $0,0008260 $0,0008340 $0,0007730
$0,0008090 $220,79K $28,20M -2.06% 05/06/2026 $0,0008950 $0,0008970 $0,0007980
$0,0008230 $243,31K $28,68M -8.04% 04/06/2026 $0,0009580 $0,0009630 $0,0008760
$0,0008950 $256,78K $31,18M -6.58% 03/06/2026 $0,0009600 $0,0009910 $0,0009350
$0,0009590 $158,25K $33,40M -0.10% 02/06/2026 $0,001025 $0,001027 $0,0009420
$0,0009590 $219,32K $33,39M -6.44% 01/06/2026 $0,001039 $0,001042 $0,001003
$0,001025 $118,56K $35,68M -1.35% 31/05/2026 $0,001027 $0,001042 $0,001013
$0,001039 $91,88K $36,16M +1.17% 30/05/2026 $0,001028 $0,001054 $0,001025
$0,001028 $106,82K $35,77M +0.00% 29/05/2026 $0,001015 $0,001033 $0,0009980
$0,001026 $68,58K $35,69M +1.08% 28/05/2026 $0,001013 $0,001029 $0,0009830
$0,001013 $178,93K $35,23M +0.00% 27/05/2026 $0,001031 $0,001039 $0,001005
$0,001013 $181,52K $35,22M -1.75% 26/05/2026 $0,001053 $0,001060 $0,001024
$0,001032 $136,29K $35,87M -1.99% 25/05/2026 $0,001049 $0,001074 $0,001046
$0,001055 $90,44K $36,66M +0.57% 24/05/2026 $0,001082 $0,001086 $0,001031
$0,001049 $130,84K $36,44M -3.05% 23/05/2026 $0,001064 $0,001100 $0,001037
$0,001081 $188,09K $37,54M +1.60% 22/05/2026 $0,001097 $0,001099 $0,001057
$0,001065 $111,21K $36,97M -2.92% 21/05/2026 $0,001064 $0,001109 $0,001057
$0,001096 $127,99K $38,04M +3.01% 20/05/2026 $0,001043 $0,001071 $0,001036
$0,001062 $88,37K $36,85M +1.82% 19/05/2026 $0,001072 $0,001079 $0,001036
$0,001043 $129,90K $36,18M -2.71% 18/05/2026 $0,001055 $0,001075 $0,001045
$0,001072 $98,51K $37,18M +1.61% 17/05/2026 $0,001083 $0,001094 $0,001030
$0,001054 $151,76K $36,54M -2.68% 16/05/2026 $0,001105 $0,001113 $0,001063
$0,001082 $194,39K $37,50M -2.08% 15/05/2026 $0,001174 $0,001183 $0,001068
$0,001105 $433,69K $38,29M -5.88% 14/05/2026 $0,001159 $0,001219 $0,001141
$0,001174 $405,04K $40,67M +1.29% 13/05/2026 $0,001193 $0,001213 $0,001139
$0,001158 $136,63K $40,10M -2.93% 12/05/2026 $0,001245 $0,001248 $0,001178
$0,001192 $369,21K $41,27M -4.26% 11/05/2026 $0,001200 $0,001275 $0,001165
$0,001247 $766,93K $43,16M +3.92% 10/05/2026 $0,001147 $0,001207 $0,001134
$0,001198 $362,17K $41,46M +4.45% 09/05/2026 $0,001151 $0,001165 $0,001134
$0,001148 $169,39K $39,72M -0.26% 08/05/2026 $0,001114 $0,001159 $0,001100
$0,001148 $276,42K $39,70M +3.05% 07/05/2026 $0,001110 $0,001131 $0,001091
$0,001113 $137,50K $38,48M +0.27% 06/05/2026 $0,001087 $0,001133 $0,001087
$0,001110 $264,55K $38,37M +2.12% 05/05/2026 $0,001064 $0,001093 $0,001063
$0,001087 $210,19K $37,56M +2.16% 04/05/2026 $0,001060 $0,001086 $0,001049
$0,001062 $148,83K $36,69M +0.19% 03/05/2026 $0,001060 $0,001075 $0,001050
$0,001062 $68,15K $36,68M +0.19% 02/05/2026 $0,001060 $0,001066 $0,001042
$0,001060 $90,42K $36,60M +0.00% 01/05/2026 $0,001050 $0,001076 $0,001049
$0,001062 $100,66K $36,66M +1.14% 30/04/2026 $0,001068 $0,001076 $0,001039
$0,001050 $169,91K $36,24M -1.69% 29/04/2026 $0,001087 $0,001089 $0,001042
$0,001068 $173,08K $36,85M -1.75% 28/04/2026 $0,001093 $0,001101 $0,001077
$0,001087 $167,11K $37,49M -0.55% 27/04/2026 $0,001101 $0,001109 $0,001061
$0,001097 $250,10K $37,83M -0.36% 26/04/2026 $0,001086 $0,001122 $0,001085
$0,001101 $140,30K $37,95M +1.38% 25/04/2026 $0,001098 $0,001116 $0,001079
$0,001086 $424,18K $37,43M -1.09% 24/04/2026 $0,001089 $0,001114 $0,001074
$0,001098 $214,16K $37,83M +0.83% 23/04/2026 $0,001090 $0,001092 $0,001065
$0,001087 $125,82K $37,44M -0.28% 22/04/2026 $0,001100 $0,001115 $0,001090
$0,001090 $135,27K $37,53M -0.91% 21/04/2026 $0,001093 $0,001107 $0,001072
$0,001099 $145,11K $37,83M +0.55% 20/04/2026 $0,001071 $0,001104 $0,001067
$0,001093 $131,79K $37,62M +2.05% 19/04/2026 $0,001126 $0,001126 $0,001071
$0,001071 $210,00K $36,85M -4.88% 18/04/2026 $0,001149 $0,001169 $0,001126
$0,001126 $308,69K $38,73M -2.00% 17/04/2026 $0,001145 $0,001181 $0,001129
$0,001149 $500,18K — +0.35% 16/04/2026 $0,001112 $0,001152 $0,001102
$0,001144 $497,78K $39,34M +2.88% 15/04/2026 $0,001088 $0,001261 $0,001085
$0,001112 $2,16M $38,23M +2.21% 14/04/2026 $0,001107 $0,001108 $0,001068
$0,001087 $190,20K $37,36M -1.81% 13/04/2026 $0,001073 $0,001109 $0,001060
$0,001105 $169,58K $37,97M +2.98% 12/04/2026 $0,001090 $0,001120 $0,001033
$0,001075 $336,14K $36,93M -1.38% 11/04/2026 $0,001093 $0,001097 $0,001067
$0,001092 $69,70K $37,50M -0.09% 10/04/2026 $0,001086 $0,001105 $0,001074
$0,001097 $88,97K $37,66M +1.01% 09/04/2026 $0,001072 $0,001108 $0,001065
$0,001086 $116,86K $37,28M +1.31% 08/04/2026 $0,001113 $0,001114 $0,001072
$0,001072 $131,01K $36,78M -3.68% 07/04/2026 $0,001080 $0,001116 $0,001045
$0,001112 $154,54K $38,15M +2.96% 06/04/2026 $0,001072 $0,001105 $0,001072
$0,001079 $124,02K $37,00M +0.65% 05/04/2026 $0,001079 $0,001079 $0,001043
$0,001070 $75,43K $36,69M -0.83% 04/04/2026 $0,001091 $0,001093 $0,001069
$0,001077 $95,77K $36,92M -1.28% 03/04/2026 $0,001060 $0,001098 $0,001051
$0,001090 $142,17K $37,35M +2.83% 02/04/2026 $0,001105 $0,001117 $0,001044
$0,001059 $189,81K — -4.16% 01/04/2026 $0,001076 $0,001137 $0,001063
$0,001102 $370,40K $37,74M +2.42% 31/03/2026 $0,001026 $0,001104 $0,001026
$0,001078 $172,18K $36,91M +5.07% 30/03/2026 $0,001015 $0,001060 $0,001015
$0,001025 $99,58K $35,09M +0.99% 29/03/2026 $0,001036 $0,001040 $0,0009980
$0,001014 $124,41K — -2.12% 28/03/2026 $0,001048 $0,001063 $0,001034
$0,001035 $104,22K $35,41M -1.24% 27/03/2026 $0,001082 $0,001097 $0,001044
$0,001049 $132,94K $35,88M -3.05% 26/03/2026 $0,001124 $0,001128 $0,001064
$0,001082 $100,33K $37,00M -3.74% 25/03/2026 $0,001138 $0,001148 $0,001109
$0,001125 $238,52K $38,46M -1.14% 24/03/2026 $0,001124 $0,001160 $0,001115
$0,001138 $294,10K — +1.25% 23/03/2026 $0,001079 $0,001143 $0,001069
$0,001122 $142,12K — +3.99% 22/03/2026 $0,001102 $0,001116 $0,001069
$0,001079 $96,46K — -2.09% 21/03/2026 $0,001130 $0,001148 $0,001098
$0,001104 $159,35K $37,70M -2.30% 20/03/2026 $0,001138 $0,001152 $0,001120
$0,001130 $104,06K $38,57M -0.70% 19/03/2026 $0,001173 $0,001180 $0,001128
$0,001137 $128,22K $38,80M -3.07% 18/03/2026 $0,001205 $0,001222 $0,001150
$0,001175 $145,31K $40,09M -2.49% 17/03/2026 $0,001207 $0,001218 $0,001180
$0,001206 $175,96K $41,14M -0.08% 16/03/2026 $0,001155 $0,001210 $0,001153
$0,001207 $245,27K — +4.50% 15/03/2026 $0,001134 $0,001175 $0,001127
$0,001155 $189,79K $39,37M +1.85% 14/03/2026 $0,001151 $0,001152 $0,001125
$0,001133 $48,69K $38,61M -1.56% 13/03/2026 $0,001136 $0,001173 $0,001132
$0,001151 $152,46K $39,22M +1.32% 12/03/2026 $0,001161 $0,001167 $0,001133
$0,001136 $155,93K $38,70M -2.15% 11/03/2026 $0,001158 $0,001170 $0,001147
$0,001159 $129,50K $39,47M +0.09% 10/03/2026 $0,001138 $0,001174 $0,001132
$0,001157 $141,88K $39,39M +1.67% 09/03/2026 $0,001093 $0,001156 $0,001091
$0,001136 $136,72K — +3.93% 08/03/2026 $0,001083 $0,001133 $0,001080
$0,001093 $157,29K $37,19M +0.92% 07/03/2026 $0,001100 $0,001117 $0,001075
$0,001081 $156,55K $36,77M -1.73% 06/03/2026 $0,001133 $0,001162 $0,001093
$0,001099 $190,57K $37,37M -3.00% 05/03/2026 $0,001210 $0,001210 $0,001115
$0,001133 $378,41K $38,52M -6.36% 04/03/2026 $0,001189 $0,001222 $0,001148
$0,001212 $287,12K $41,19M +1.93% 03/03/2026 $0,001212 $0,001212 $0,001152
$0,001189 $149,33K — -1.90% 02/03/2026 $0,001164 $0,001233 $0,001151
$0,001212 $164,91K $41,17M +4.12% 01/03/2026 $0,001200 $0,001231 $0,001142
$0,001164 $241,30K $39,53M -3.00% 28/02/2026 $0,001185 $0,001205 $0,001101
$0,001197 $289,93K $40,64M +1.01% 27/02/2026 $0,001216 $0,001221 $0,001169
$0,001186 $150,21K $40,26M -2.47% 26/02/2026 $0,001225 $0,001242 $0,001172
$0,001215 $223,43K — -0.82% 25/02/2026 $0,001168 $0,001265 $0,001166
$0,001224 $686,53K — +4.79% 24/02/2026 $0,001141 $0,001175 $0,001125
$0,001167 $123,53K — +2.28% 23/02/2026 $0,001199 $0,001201 $0,001123
$0,001142 $168,97K $38,72M -4.75% 22/02/2026 $0,001221 $0,001221 $0,001188
$0,001198 $75,18K $40,61M -1.88% 21/02/2026 $0,001231 $0,001252 $0,001219
$0,001221 $58,32K $41,38M -0.81% 20/02/2026 $0,001215 $0,001232 $0,001185
$0,001231 $202,76K $41,70M +1.32% 19/02/2026 $0,001229 $0,001239 $0,001190
$0,001216 $210,86K $41,18M -1.06% 18/02/2026 $0,001272 $0,001280 $0,001223
$0,001230 $126,85K $41,65M -3.30% 17/02/2026 $0,001297 $0,001297 $0,001264
$0,001272 $138,99K $43,06M -1.93% 16/02/2026 $0,001278 $0,001306 $0,001255
$0,001299 $152,54K $43,96M +1.64% 15/02/2026 $0,001316 $0,001351 $0,001241
$0,001277 $437,11K $43,20M -2.96% 14/02/2026 $0,001286 $0,001330 $0,001282
$0,001314 $131,35K $44,44M +2.18% 13/02/2026 $0,001246 $0,001289 $0,001219
$0,001284 $192,24K $43,42M +3.05% 12/02/2026 $0,001214 $0,001269 $0,001213
$0,001246 $126,39K $42,12M +2.64% 11/02/2026 $0,001239 $0,001249 $0,001184
$0,001212 $157,05K $40,96M -2.18% 10/02/2026 $0,001236 $0,001256 $0,001191
$0,001238 $180,93K $41,83M +0.16% 09/02/2026 $0,001219 $0,001246 $0,001182
$0,001233 $221,08K $41,65M +1.15% 08/02/2026 $0,001258 $0,001268 $0,001212
$0,001219 $140,06K $41,16M -3.10% 07/02/2026 $0,001275 $0,001279 $0,001220
$0,001257 $205,58K $42,43M -1.41% 06/02/2026 $0,001145 $0,001288 $0,001051
$0,001273 $397,18K $42,96M +11.18% 05/02/2026 $0,001338 $0,001345 $0,001139
$0,001145 $536,21K $38,63M -14.42% 04/02/2026 $0,001398 $0,001431 $0,001302
$0,001336 $316,54K $45,06M -4.43% 03/02/2026 $0,001408 $0,001480 $0,001349
$0,001397 $526,63K $47,11M -0.78% 02/02/2026 $0,001387 $0,001438 $0,001319
$0,001412 $617,70K $47,60M +1.80% 01/02/2026 $0,001409 $0,001463 $0,001355
$0,001387 $416,64K $46,75M -1.56% 31/01/2026 $0,001504 $0,001526 $0,001231
$0,001410 $553,83K $47,51M -6.25% 30/01/2026 $0,001518 $0,001524 $0,001451
$0,001505 $390,10K $50,70M -0.86% 29/01/2026 $0,001623 $0,001628 $0,001488
$0,001518 $424,00K $51,12M -6.47% 28/01/2026 $0,001550 $0,001630 $0,001534
$0,001622 $429,30K $54,61M +4.65% 27/01/2026 $0,001538 $0,001557 $0,001507
$0,001550 $202,02K $52,17M +0.78% 26/01/2026 $0,001476 $0,001559 $0,001462
$0,001538 $232,34K $51,75M +4.20% 25/01/2026 $0,001555 $0,001585 $0,001442
$0,001476 $214,09K $49,65M -5.08% 24/01/2026 $0,001563 $0,001567 $0,001531
$0,001554 $117,78K $52,26M -0.58% 23/01/2026 $0,001537 $0,001586 $0,001534
$0,001564 $170,24K $52,58M +1.76% 22/01/2026 $0,001547 $0,001567 $0,001518
$0,001538 $130,59K $51,70M -0.58% 21/01/2026 $0,001500 $0,001567 $0,001498
$0,001546 $167,49K $51,95M +3.07% 20/01/2026 $0,001584 $0,001585 $0,001487
$0,001500 $223,96K $50,39M -5.30% 19/01/2026 $0,001612 $0,001613 $0,001489
$0,001584 $308,11K $53,20M -1.74% 18/01/2026 $0,001666 $0,001678 $0,001609
$0,001610 $136,74K $54,06M -3.36% 17/01/2026 $0,001657 $0,001711 $0,001651
$0,001667 $211,78K $55,95M +0.60% 16/01/2026 $0,001641 $0,001658 $0,001610
$0,001657 $211,40K $55,60M +0.98% 15/01/2026 $0,001720 $0,001720 $0,001637
$0,001643 $298,64K $55,12M -4.48% 14/01/2026 $0,001694 $0,001730 $0,001687
$0,001723 $301,39K $57,79M +1.71% 13/01/2026 $0,001627 $0,001704 $0,001614
$0,001690 $308,67K $56,67M +3.87% 12/01/2026 $0,001684 $0,001713 $0,001600
$0,001628 $432,79K $54,57M -3.33% 11/01/2026 $0,001704 $0,001732 $0,001668
$0,001684 $355,54K $56,43M -1.17% 10/01/2026 $0,001711 $0,001734 $0,001695
$0,001703 $462,37K $57,05M -0.47% 09/01/2026 $0,001837 $0,001841 $0,001686
$0,001711 $2,38M $57,31M -6.86% 08/01/2026 $0,002039 $0,002039 $0,001830
$0,001838 $795,79K $61,54M -9.86% 07/01/2026 $0,001938 $0,002056 $0,001882
$0,002039 $602,69K $68,26M +5.21% 06/01/2026 $0,001885 $0,002020 $0,001863
$0,001939 $676,86K $64,89M +2.86% 05/01/2026 $0,001851 $0,001892 $0,001808
$0,001886 $440,27K $63,10M +1.89% 04/01/2026 $0,001863 $0,001873 $0,001829
$0,001852 $356,73K $61,94M -0.59% 03/01/2026 $0,001869 $0,001904 $0,001817
$0,001864 $630,05K $62,33M -0.27% 02/01/2026 $0,001863 $0,001906 $0,001788
$0,001864 $905,32K $62,31M +0.05% 01/01/2026 $0,001810 $0,002080 $0,001744
$0,001867 $3,00M $62,40M +3.15% 31/12/2025 $0,001724 $0,001957 $0,001678
$0,001815 $4,14M $60,64M +5.28% 30/12/2025 $0,001620 $0,001729 $0,001572
$0,001723 $1,25M $57,55M +6.36% 29/12/2025 $0,001605 $0,001734 $0,001592
$0,001621 $857,25K $54,13M +1.00% 28/12/2025 $0,001637 $0,001739 $0,001587
$0,001608 $707,39K $53,68M -1.77% 27/12/2025 $0,001591 $0,001642 $0,001543
$0,001634 $387,99K $54,53M +2.70% 26/12/2025 $0,001590 $0,001630 $0,001578
$0,001590 $175,89K $53,05M +0.00% 25/12/2025 $0,001636 $0,001661 $0,001584
$0,001591 $188,43K $53,07M -2.75% 24/12/2025 $0,001659 $0,001665 $0,001600
$0,001637 $271,28K $54,59M -1.33% 23/12/2025 $0,001630 $0,001659 $0,001588
$0,001659 $394,28K $55,31M +1.78% 22/12/2025 $0,001546 $0,001677 $0,001546
$0,001630 $1,16M $54,33M +5.43% 21/12/2025 $0,001550 $0,001598 $0,001504
$0,001546 $534,97K $51,51M -0.26% 20/12/2025 $0,001557 $0,001562 $0,001531
$0,001550 $175,52K $51,63M -0.45% 19/12/2025 $0,001454 $0,001567 $0,001441
$0,001556 $269,30K $51,82M +7.02% 18/12/2025 $0,001486 $0,001528 $0,001422
$0,001455 $283,89K $48,44M -2.09% 17/12/2025 $0,001558 $0,001573 $0,001474
$0,001484 $225,05K $49,39M -4.75% 16/12/2025 $0,001538 $0,001573 $0,001501
$0,001558 $245,97K $51,84M +1.30% 15/12/2025 $0,001610 $0,001646 $0,001508
$0,001538 $481,36K $51,16M -4.47% 14/12/2025 $0,001717 $0,001727 $0,001597
$0,001610 $202,97K $53,54M -6.23% 13/12/2025 $0,001709 $0,001740 $0,001701
$0,001717 $110,72K $57,09M +0.47% 12/12/2025 $0,001744 $0,001749 $0,001655
$0,001707 $175,35K $56,74M -2.12% 11/12/2025 $0,001779 $0,001786 $0,001711
$0,001744 $252,12K $57,95M -1.97% 10/12/2025 $0,001801 $0,001848 $0,001770
$0,001780 $379,39K $59,13M -1.17% 09/12/2025 $0,001777 $0,001840 $0,001748
$0,001800 $438,73K $59,78M +1.29% 08/12/2025 $0,001756 $0,001800 $0,001751
$0,001777 $349,65K $59,00M +1.20% 07/12/2025 $0,001821 $0,001822 $0,001730
$0,001757 $380,11K $58,32M -3.51% 06/12/2025 $0,001864 $0,001939 $0,001793
$0,001820 $948,36K — -2.36% 05/12/2025 $0,001824 $0,001937 $0,001782
$0,001863 $1,95M $61,81M +2.14% 04/12/2025 $0,001975 $0,001989 $0,001795
$0,001824 $1,61M $60,50M -7.65% 03/12/2025 $0,002501 $0,002536 $0,001971
$0,001977 $2,98M $65,55M -20.95% 02/12/2025 $0,002323 $0,002511 $0,002171
$0,002500 $1,95M $82,87M +7.62% 01/12/2025 $0,002251 $0,002373 $0,002090
$0,002327 $4,50M $77,12M +3.38% 30/11/2025 $0,002051 $0,002281 $0,001990
$0,002251 $2,73M $74,58M +9.75% 29/11/2025 $0,001973 $0,002280 $0,001962
$0,002053 $4,11M $68,00M +4.05% 28/11/2025 $0,001967 $0,002086 $0,001906
$0,001973 $1,29M $65,33M +0.31% 27/11/2025 $0,001963 $0,002009 $0,001909
$0,001968 $859,09K $65,15M +0.25% 26/11/2025 $0,002004 $0,002100 $0,001849
$0,001965 $2,15M $65,03M -1.95% 25/11/2025 $0,001887 $0,002241 $0,001858
$0,002005 $11,31M $66,34M +6.25% 24/11/2025 $0,001686 $0,001935 $0,001663
$0,001891 $1,12M $62,55M +12.16% 23/11/2025 $0,001690 $0,001734 $0,001684
$0,001687 $264,38K $55,79M -0.18% 22/11/2025 $0,001715 $0,001721 $0,001657
$0,001690 $235,66K $55,87M -1.46% 21/11/2025 $0,001785 $0,001834 $0,001609
$0,001716 $673,43K $56,71M -3.87% 20/11/2025 $0,001848 $0,001927 $0,001744
$0,001784 $499,94K $58,94M -3.46% 19/11/2025 $0,001874 $0,001880 $0,001751
$0,001848 $299,70K $61,04M -1.39% 18/11/2025 $0,001858 $0,001904 $0,001812
$0,001873 $404,68K — +0.81% 17/11/2025 $0,001883 $0,001960 $0,001822
$0,001860 $381,88K $61,41M -1.22% 16/11/2025 $0,001967 $0,001996 $0,001833
$0,001883 $536,16K $62,15M -4.27% 15/11/2025 $0,001908 $0,002017 $0,001906
$0,001966 $296,80K $64,87M +3.04% 14/11/2025 $0,001978 $0,001992 $0,001879
$0,001908 $433,35K — -3.54% 13/11/2025 $0,002091 $0,002125 $0,001916
$0,001980 $663,70K $65,30M -5.31% 12/11/2025 $0,002109 $0,002234 $0,002050
$0,002089 $526,18K $68,87M -0.95% 11/11/2025 $0,002220 $0,002286 $0,002106
$0,002107 $1,35M $69,45M -5.09% 10/11/2025 $0,002180 $0,002248 $0,002145
$0,002219 $329,17K $73,12M +1.79% 09/11/2025 $0,002160 $0,002217 $0,002080
$0,002179 $392,63K $71,78M +0.88% 08/11/2025 $0,002197 $0,002236 $0,002108
$0,002159 $272,70K $71,10M -1.73% 07/11/2025 $0,001986 $0,002236 $0,001980
$0,002194 $758,12K $72,24M +10.47% 06/11/2025 $0,002009 $0,002044 $0,001939
$0,001986 $490,03K $65,37M -1.14% 05/11/2025 $0,001922 $0,002025 $0,001818
$0,002010 $618,16K $66,14M +4.58% 04/11/2025 $0,001978 $0,002038 $0,001812
$0,001923 $949,31K $63,26M -2.78% 03/11/2025 $0,002236 $0,002239 $0,001901
$0,001977 $911,48K $65,02M -11.58% 02/11/2025 $0,002258 $0,002268 $0,002159
$0,002237 $266,04K $73,55M -0.93%
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