CoinXview CarteraApp
ES
Coin: 1264Exchanges: 22Capitalización: $2,67T +0,41%Vol. 24h: $21,56BDominancia: BTC 58,5% ETH 10,4%Gas ETH: 0,07 gweiMiedo y codicia: 57/100

Historial de precios de Lnfi Network (LN)

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

Rentabilidad mensual LN

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026——————————+74%—+74%

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
03/11/2026$0,009766$0,01604$0,009766 $0,01007$10,28K—+3.08%
02/11/2026$0,005731$0,01159$0,005662 $0,009755$12,39K—+70.21%
01/11/2026$0,005794$0,005817$0,005596 $0,005771$180,66—-0.40%
31/10/2026$0,005763$0,005826$0,005636 $0,005757$235,72—-0.10%
30/10/2026$0,005804$0,005849$0,005596 $0,005790$1,67K—-0.24%
18/10/2026$0,005955$0,006099$0,005596 $0,006025$7,40K$903,75K+1.18%
17/10/2026$0,005984$0,006100$0,005685 $0,005932$2,04K$889,80K-0.87%
16/10/2026$0,006338$0,007900$0,005600 $0,006069$14,29K$910,35K-4.24%
15/10/2026$0,006256$0,006808$0,006051 $0,006338$19,85K$950,70K+1.31%
14/10/2026$0,005214$0,006546$0,005214 $0,006256$30,24K$938,40K+19.98%
13/10/2026$0,004160$0,007238$0,004128 $0,005262$49,32K$789,30K+26.49%
12/10/2026$0,003126$0,006530$0,002558 $0,004219$34,66K$632,85K+34.96%
11/10/2026$0,002575$0,007400$0,002575 $0,003163$43,07K$474,45K+22.83%
10/10/2026$0,002181$0,002615$0,002155 $0,002593$1,86K—+18.89%
09/10/2026$0,002178$0,002193$0,002178 $0,002193$46,60—+0.69%
08/10/2026$0,002393$0,002393$0,002179 $0,002190$595,80—-8.48%
07/10/2026$0,001911$0,002571$0,001889 $0,002373$4,52K—+24.18%
06/10/2026$0,001888$0,001901$0,001888 $0,001901$37,74—+0.69%
05/10/2026$0,001923$0,001923$0,001900 $0,001900$139,47—-1.20%
04/10/2026$0,001920$0,001950$0,001920 $0,001923$311,12—+0.16%
03/10/2026$0,001909$0,001923$0,001899 $0,001910$222,27—+0.05%
02/10/2026$0,001893$0,001906$0,001863 $0,001899$591,89—+0.32%
01/10/2026$0,001899$0,001948$0,001887 $0,001903$879,46—+0.21%
30/09/2026$0,001917$0,001917$0,001890 $0,001890$132,23—-1.41%
29/09/2026$0,001863$0,001937$0,001863 $0,001907$872,28—+2.36%
28/09/2026$0,002007$0,002009$0,001863 $0,001873$1,21K—-6.68%
27/09/2026$0,001989$0,002033$0,001989 $0,002020$155,71—+1.56%
26/09/2026$0,001984$0,002500$0,001984 $0,001989$1,20K—+0.25%
25/09/2026$0,001965$0,002018$0,001955 $0,001992$724,08—+1.37%
24/09/2026$0,001919$0,001955$0,001907 $0,001955$284,16—+1.88%
23/09/2026$0,001949$0,001956$0,001929 $0,001930$42,59—-0.97%
22/09/2026$0,001957$0,001976$0,001925 $0,001939$1,47K—-0.92%
21/09/2026$0,001960$0,001975$0,001911 $0,001937$1,37K—-1.17%
20/09/2026$0,001939$0,002041$0,001931 $0,001961$2,57K—+1.13%
19/09/2026$0,001940$0,001996$0,001936 $0,001937$451,06—-0.15%
18/09/2026$0,001938$0,001976$0,001937 $0,001939$425,12—+0.05%
17/09/2026$0,001960$0,001960$0,001938 $0,001938$18,01—-1.12%
16/09/2026$0,001939$0,001959$0,001939 $0,001940$29,15—+0.05%
15/09/2026$0,001939$0,001970$0,001937 $0,001959$559,05—+1.03%
14/09/2026$0,001941$0,001959$0,001939 $0,001959$13,06—+0.93%
13/09/2026$0,001940$0,002200$0,001924 $0,001939$1,59K—-0.05%
12/09/2026$0,001960$0,001977$0,001940 $0,001959$243,83—-0.05%
11/09/2026$0,001961$0,002000$0,001961 $0,002000$1,63K—+1.99%
10/09/2026$0,001938$0,001938$0,001937 $0,001937$29,93—-0.05%
09/09/2026$0,001961$0,001964$0,001926 $0,001940$480,38—-1.07%
08/09/2026$0,001908$0,002199$0,001904 $0,001940$1,99K—+1.68%
07/09/2026$0,001939$0,001939$0,001928 $0,001939$318,61—+0.00%
06/09/2026$0,001939$0,002442$0,001896 $0,001962$5,46K—+1.19%
05/09/2026$0,001943$0,002500$0,001865 $0,001967$5,05K—+1.24%
04/09/2026$0,001966$0,003624$0,001559 $0,001939$28,57K—-1.37%
03/09/2026$0,002004$0,002004$0,001955 $0,001955$631,74—-2.45%
02/09/2026$0,002400$0,002400$0,001968 $0,001998$3,61K—-16.75%
01/09/2026$0,002413$0,002443$0,002400 $0,002412$410,21—-0.04%
31/08/2026$0,002423$0,002423$0,002325 $0,002400$1,06K—-0.95%
30/08/2026$0,002467$0,002467$0,002422 $0,002422$83,53—-1.82%
29/08/2026$0,002453$0,002490$0,002424 $0,002450$565,71—-0.12%
28/08/2026$0,002459$0,002480$0,002423 $0,002458$800,87—-0.04%
27/08/2026$0,002424$0,002424$0,002424 $0,002424$1,13—+0.00%
26/08/2026$0,002457$0,002457$0,002428 $0,002456$9,98—-0.04%
25/08/2026$0,002456$0,002464$0,002456 $0,002464$60,20—+0.33%
24/08/2026$0,002556$0,002561$0,002426 $0,002428$2,68K—-5.01%
23/08/2026$0,002556$0,002556$0,002556 $0,002556$12,78—+0.00%
22/08/2026$0,002556$0,002556$0,002534 $0,002534$16,81—-0.86%
21/08/2026$0,002474$0,003400$0,002451 $0,002534$957,98—+2.43%
20/08/2026$0,002450$0,002474$0,002450 $0,002474$16,01—+0.98%
19/08/2026$0,002480$0,002781$0,002450 $0,002474$1,10K—-0.24%
18/08/2026$0,002475$0,002480$0,002467 $0,002467$23,00—-0.32%
17/08/2026$0,002562$0,002723$0,001300 $0,002458$724,66—-4.06%
16/08/2026$0,002801$0,003229$0,002712 $0,002712$158,27—-3.18%
15/08/2026$0,003414$0,004100$0,002800 $0,002808$2,23K—-17.75%
14/08/2026$0,003957$0,003957$0,003294 $0,003388$1,42K—-14.38%
13/08/2026$0,005397$0,005397$0,002712 $0,003187$1,96K—-40.95%
12/08/2026$0,006000$0,006400$0,004606 $0,006400$44,44—+6.67%
11/08/2026$0,005467$0,005467$0,004570 $0,004570$24,57—-16.41%
10/08/2026$0,005467$0,005467$0,005467 $0,005467$7,04—+0.00%
09/08/2026$0,005485$0,005485$0,005467 $0,005467$3,02—-0.33%
08/08/2026$0,005482$0,005514$0,005430 $0,005466$55,91—-0.29%
07/08/2026$0,005520$0,005520$0,005457 $0,005485$75,65—-0.63%
06/08/2026$0,005535$0,005535$0,005500 $0,005522$26,25—-0.23%
05/08/2026$0,005471$0,005635$0,005454 $0,005535$526,97—+1.17%
04/08/2026$0,005490$0,005490$0,005452 $0,005472$36,26—-0.33%
03/08/2026$0,005497$0,005511$0,005492 $0,005492$23,28—-0.09%
02/08/2026$0,005507$0,005507$0,005433 $0,005497$145,27—-0.18%
01/08/2026$0,005520$0,005526$0,005467 $0,005526$31,43—+0.11%
31/07/2026$0,005787$0,005787$0,005468 $0,005524$528,35—-4.54%
30/07/2026$0,005790$0,005790$0,005788 $0,005788$2,55—-0.03%
29/07/2026$0,005679$0,005887$0,005622 $0,005795$589,25—+2.04%
28/07/2026$0,005686$0,005734$0,005650 $0,005683$116,72—-0.05%
27/07/2026$0,005318$0,005780$0,005284 $0,005688$1,61K—+6.96%
26/07/2026$0,005701$0,005701$0,005143 $0,005289$2,18K—-7.23%
25/07/2026$0,006455$0,006455$0,004126 $0,005703$2,28K—-11.65%
24/07/2026$0,006418$0,006523$0,006352 $0,006455$160,16—+0.58%
23/07/2026$0,006407$0,006447$0,006407 $0,006447$20,00—+0.62%
22/07/2026$0,006176$0,006509$0,006176 $0,006385$1,30K—+3.38%
21/07/2026$0,006197$0,006274$0,006109 $0,006177$55,96—-0.32%
20/07/2026$0,006147$0,006249$0,006147 $0,006198$148,91—+0.83%
19/07/2026$0,006121$0,006142$0,006121 $0,006125$12,29—+0.07%
18/07/2026$0,005772$0,006137$0,005452 $0,006126$1,81K—+6.13%
17/07/2026$0,005825$0,005917$0,005451 $0,005704$456,95—-2.08%
16/07/2026$0,005721$0,006020$0,005721 $0,005807$382,73—+1.50%
15/07/2026$0,005351$0,006224$0,005351 $0,005701$1,52K—+6.54%
14/07/2026$0,004976$0,005524$0,004976 $0,005299$1,49K—+6.49%
13/07/2026$0,004963$0,004963$0,004932 $0,004932$12,11—-0.62%
12/07/2026$0,004980$0,004980$0,004937 $0,004937$303,74—-0.86%
11/07/2026$0,004964$0,005434$0,004952 $0,005047$156,00—+1.67%
10/07/2026$0,004953$0,004973$0,004952 $0,004952$112,90—-0.02%
09/07/2026$0,004945$0,004952$0,004945 $0,004952$59,31—+0.14%
08/07/2026$0,004868$0,004981$0,004868 $0,004946$191,31—+1.60%
07/07/2026$0,004727$0,004911$0,004727 $0,004867$312,14—+2.96%
06/07/2026$0,004734$0,004763$0,004681 $0,004710$31,93—-0.51%
05/07/2026$0,004722$0,004722$0,004692 $0,004692$10,82—-0.64%
04/07/2026$0,004752$0,004806$0,004668 $0,004668$139,46—-1.77%
03/07/2026$0,004773$0,004920$0,004739 $0,004739$53,04—-0.71%
02/07/2026$0,004768$0,004768$0,004768 $0,004768$8,45—+0.00%
01/07/2026$0,004752$0,004752$0,004752 $0,004752——+0.00%
30/06/2026$0,004766$0,005011$0,004694 $0,004752$239,08—-0.29%
29/06/2026$0,004774$0,004799$0,004654 $0,004749$648,24—-0.52%
28/06/2026$0,004774$0,004790$0,004727 $0,004727$12,30—-0.98%
27/06/2026$0,004782$0,004812$0,004728 $0,004728$133,01—-1.13%
26/06/2026$0,004864$0,004864$0,004768 $0,004783$173,85—-1.67%
25/06/2026$0,005022$0,005022$0,004828 $0,004868$338,29—-3.07%
24/06/2026$0,005036$0,005036$0,004995 $0,005036$49,60—+0.00%
23/06/2026$0,005033$0,005048$0,005019 $0,005048$77,93—+0.30%
22/06/2026$0,005030$0,005040$0,005030 $0,005037$15,63—+0.14%
21/06/2026$0,005043$0,005043$0,005011 $0,005011$3,64—-0.63%
20/06/2026$0,005034$0,005047$0,004978 $0,005011$9,93—-0.46%
19/06/2026$0,005047$0,005047$0,005047 $0,005047$1,02—+0.00%
18/06/2026$0,005047$0,005047$0,005047 $0,005047$0,02—+0.00%
17/06/2026$0,004839$0,005114$0,004756 $0,005030$649,03—+3.95%
16/06/2026$0,004567$0,004874$0,004231 $0,004823$902,40—+5.61%
15/06/2026$0,004142$0,004619$0,003951 $0,004562$1,30K—+10.14%
14/06/2026$0,004276$0,004276$0,003948 $0,004211$219,61—-1.52%
13/06/2026$0,004206$0,004249$0,003820 $0,004248$8,45—+1.00%
12/06/2026$0,004239$0,004239$0,004227 $0,004227$6,72—-0.28%
11/06/2026$0,004252$0,004252$0,004252 $0,004252——+0.00%
10/06/2026$0,004259$0,004271$0,004199 $0,004252$112,14—-0.16%
09/06/2026$0,004280$0,004340$0,004237 $0,004277$124,05—-0.07%
08/06/2026$0,004296$0,004307$0,004254 $0,004281$12,03—-0.35%
07/06/2026$0,004294$0,004294$0,004258 $0,004258$28,58—-0.84%
06/06/2026$0,004431$0,004431$0,004245 $0,004267$277,44—-3.70%
05/06/2026$0,004814$0,004814$0,002899 $0,004436$939,42—-7.85%
04/06/2026$0,004929$0,004929$0,004799 $0,004815$243,70—-2.31%
03/06/2026$0,004968$0,004968$0,004916 $0,004916$60,22—-1.05%
02/06/2026$0,005259$0,005259$0,003801 $0,004970$656,64—-5.50%
01/06/2026$0,005259$0,005260$0,005230 $0,005260$45,30—+0.02%
31/05/2026$0,005436$0,005436$0,005252 $0,005268$367,93—-3.09%
30/05/2026$0,005503$0,005528$0,005400 $0,005435$141,92—-1.24%
29/05/2026$0,006174$0,006174$0,005493 $0,005508$1,68K—-10.79%
28/05/2026$0,006177$0,006436$0,006135 $0,006135$1,18K—-0.68%
27/05/2026$0,006249$0,006249$0,006041 $0,006192$171,92—-0.91%
26/05/2026$0,006303$0,006305$0,006184 $0,006243$239,58—-0.95%
25/05/2026$0,006358$0,006420$0,006300 $0,006328$376,74—-0.47%
24/05/2026$0,007378$0,007378$0,005201 $0,006388$6,47K—-13.42%
23/05/2026$0,007385$0,007502$0,007385 $0,007404$120,66—+0.26%
22/05/2026$0,007387$0,007452$0,007359 $0,007359$19,47—-0.38%
21/05/2026$0,007388$0,007460$0,007341 $0,007387$8,11—-0.01%
20/05/2026$0,007414$0,007414$0,007360 $0,007389$158,97—-0.34%
19/05/2026$0,007422$0,007441$0,007381 $0,007414$147,95—-0.11%
18/05/2026$0,007424$0,007424$0,007407 $0,007421$7,33—-0.04%
17/05/2026$0,007387$0,007430$0,007387 $0,007424$73,07—+0.50%
16/05/2026$0,007477$0,007499$0,006937 $0,007375$6,34K—-1.36%
15/05/2026$0,007425$0,007508$0,007404 $0,007458$1,13K—+0.44%
14/05/2026$0,007532$0,007584$0,007230 $0,007403$572,63—-1.71%
13/05/2026$0,007435$0,007566$0,007374 $0,007566$319,97—+1.76%
12/05/2026$0,007449$0,007500$0,007418 $0,007500$176,41—+0.68%
11/05/2026$0,007420$0,007523$0,007304 $0,007411$1,04K—-0.12%
10/05/2026$0,007459$0,007459$0,007414 $0,007431$85,90—-0.38%
09/05/2026$0,007411$0,007447$0,007411 $0,007447$1,11—+0.49%
08/05/2026$0,007501$0,007501$0,007432 $0,007466$82,91—-0.47%
07/05/2026$0,007523$0,007570$0,007508 $0,007508$45,72—-0.20%
06/05/2026$0,007512$0,007572$0,007451 $0,007451$38,07—-0.81%
05/05/2026$0,007549$0,007617$0,007449 $0,007509$496,51—-0.53%
04/05/2026$0,007492$0,007492$0,007491 $0,007491$15,19—-0.01%
03/05/2026$0,007492$0,007492$0,007492 $0,007492$3,32—+0.00%
02/05/2026$0,007505$0,007556$0,007445 $0,007491$95,39—-0.19%
01/05/2026$0,007491$0,008640$0,007418 $0,007505$1,87K—+0.19%
30/04/2026$0,007481$0,01000$0,007438 $0,007490$13,02K—+0.12%
29/04/2026$0,007401$0,007581$0,007401 $0,007487$539,02—+1.16%
28/04/2026$0,007505$0,008059$0,007459 $0,007506$1,12K—+0.01%
27/04/2026$0,007505$0,007505$0,007505 $0,007505$0,01—+0.00%
26/04/2026$0,007515$0,007635$0,007468 $0,007468$191,38—-0.63%
25/04/2026$0,007574$0,007581$0,007457 $0,007492$134,89—-1.08%
24/04/2026$0,007574$0,007574$0,007531 $0,007531$2,60—-0.57%
23/04/2026$0,007574$0,007574$0,007574 $0,007574$1,07—+0.00%
22/04/2026$0,007392$0,007945$0,007392 $0,007575$1,83K—+2.48%
21/04/2026$0,007412$0,007458$0,007354 $0,007354$73,98—-0.78%
20/04/2026$0,007453$0,007459$0,007341 $0,007360$48,16—-1.25%
19/04/2026$0,007336$0,007408$0,007336 $0,007387$131,11—+0.70%
18/04/2026$0,007360$0,007383$0,007360 $0,007383$1,35—+0.31%
17/04/2026$0,007350$0,007446$0,007222 $0,007385$2,97K—+0.48%
16/04/2026$0,007381$0,007446$0,007327 $0,007436$9,31K—+0.75%
15/04/2026$0,007373$0,007447$0,007318 $0,007381$9,63K—+0.11%
14/04/2026$0,007431$0,007487$0,007300 $0,007396$10,11K—-0.47%
13/04/2026$0,007528$0,007603$0,007412 $0,007434$9,67K—-1.25%
12/04/2026$0,007363$0,009990$0,007335 $0,007552$10,70K—+2.57%
11/04/2026$0,007363$0,007434$0,007316 $0,007363$9,35K—+0.00%
10/04/2026$0,007348$0,007493$0,007297 $0,007387$9,57K—+0.53%
09/04/2026$0,007386$0,007614$0,007284 $0,007371$9,50K—-0.20%
08/04/2026$0,007368$0,007461$0,007148 $0,007386$9,50K—+0.24%
07/04/2026$0,007412$0,007435$0,007339 $0,007425$8,79K—+0.18%
06/04/2026$0,007377$0,007642$0,007335 $0,007387$9,63K—+0.14%
05/04/2026$0,007396$0,007450$0,007351 $0,007401$9,54K—+0.07%
04/04/2026$0,007402$0,007449$0,007350 $0,007396$9,41K—-0.08%
03/04/2026$0,007381$0,007450$0,007351 $0,007402$9,44K—+0.28%
02/04/2026$0,007412$0,007433$0,007260 $0,007381$10,58K—-0.42%
01/04/2026$0,007410$0,007654$0,007329 $0,007388$9,42K—-0.30%
31/03/2026$0,007370$0,007519$0,006694 $0,007410$9,84K—+0.54%
30/03/2026$0,007347$0,007614$0,007299 $0,007348$8,90K—+0.01%
29/03/2026$0,007369$0,007417$0,007283 $0,007370$9,46K—+0.01%
28/03/2026$0,007368$0,007416$0,007293 $0,007346$9,05K—-0.30%
27/03/2026$0,007306$0,007629$0,007203 $0,007344$10,04K—+0.52%
26/03/2026$0,007211$0,007390$0,007170 $0,007325$9,43K—+1.58%
25/03/2026$0,007315$0,007451$0,007119 $0,007292$9,59K—-0.31%
24/03/2026$0,007299$0,009479$0,007131 $0,007234$10,23K—-0.89%
23/03/2026$0,007232$0,007361$0,007162 $0,007276$9,11K—+0.61%
22/03/2026$0,007175$0,007661$0,007162 $0,007209$9,13K—+0.47%
21/03/2026$0,007190$0,007223$0,007118 $0,007175$9,23K—-0.21%
20/03/2026$0,007236$0,007839$0,007062 $0,007168$9,68K—-0.94%
19/03/2026$0,007244$0,007309$0,007103 $0,007213$9,50K—-0.43%
18/03/2026$0,007196$0,007265$0,007094 $0,007220$9,23K—+0.33%
17/03/2026$0,007203$0,007819$0,007143 $0,007196$9,08K—-0.10%
16/03/2026$0,007000$0,007838$0,006975 $0,007225$10,28K—+3.21%
15/03/2026$0,007022$0,007096$0,006970 $0,006975$9,12K—-0.67%
14/03/2026$0,007074$0,007095$0,006928 $0,007044$9,05K—-0.42%
13/03/2026$0,007028$0,007120$0,006958 $0,007074$9,10K—+0.65%
12/03/2026$0,007021$0,007073$0,006927 $0,007042$9,03K—+0.30%
11/03/2026$0,007208$0,007212$0,006228 $0,007021$12,17K—-2.59%
10/03/2026$0,007206$0,007216$0,006972 $0,007178$8,79K—-0.39%
09/03/2026$0,007204$0,007291$0,007117 $0,007209$8,95K—+0.07%
08/03/2026$0,007302$0,007314$0,006998 $0,007091$9,45K—-2.89%
07/03/2026$0,007306$0,007396$0,007092 $0,007299$9,43K—-0.10%
06/03/2026$0,007299$0,007824$0,007126 $0,007359$11,33K—+0.82%
05/03/2026$0,007340$0,007481$0,007172 $0,007290$10,08K—-0.68%
04/03/2026$0,007240$0,007838$0,007132 $0,007239$10,48K—-0.01%
03/03/2026$0,007268$0,007371$0,007139 $0,007215$9,09K—-0.73%
02/03/2026$0,007094$0,007358$0,007002 $0,007261$8,99K—+2.35%
01/03/2026$0,007093$0,007216$0,007000 $0,007094$9,77K—+0.01%
28/02/2026$0,007217$0,007369$0,007028 $0,007143$9,69K—-1.03%
27/02/2026$0,007583$0,007583$0,007114 $0,007199$11,83K—-5.06%
26/02/2026$0,007489$0,007616$0,007405 $0,007535$8,70K—+0.61%
25/02/2026$0,007573$0,007599$0,007420 $0,007508$8,94K—-0.86%
24/02/2026$0,007565$0,007609$0,007376 $0,007521$9,77K—-0.58%
23/02/2026$0,007603$0,007803$0,007445 $0,007557$8,92K—-0.61%
22/02/2026$0,007484$0,007717$0,007405 $0,007480$9,29K—-0.05%
21/02/2026$0,007547$0,007631$0,007447 $0,007524$9,21K—-0.30%
20/02/2026$0,007507$0,007713$0,007396 $0,007525$9,82K—+0.24%
19/02/2026$0,007734$0,007838$0,007411 $0,007712$9,56K—-0.28%
18/02/2026$0,007789$0,007969$0,007458 $0,007532$9,03K—-3.30%
17/02/2026$0,007674$0,007960$0,007413 $0,007557$9,98K—-1.52%
16/02/2026$0,007673$0,007717$0,007520 $0,007671$8,96K—-0.03%
15/02/2026$0,007673$0,007721$0,007540 $0,007673$8,93K—+0.00%
14/02/2026$0,007683$0,007734$0,007504 $0,007646$8,72K—-0.48%
13/02/2026$0,007675$0,007950$0,007447 $0,007683$9,85K—+0.10%
12/02/2026$0,007655$0,007690$0,007452 $0,007662$8,35K—+0.09%
11/02/2026$0,007694$0,007721$0,007484 $0,007682$9,50K—-0.16%
10/02/2026$0,007728$0,007769$0,007664 $0,007694$8,76K—-0.44%
09/02/2026$0,007751$0,007791$0,007664 $0,007755$8,59K—+0.05%
08/02/2026$0,007755$0,007935$0,007664 $0,007783$9,03K—+0.36%
07/02/2026$0,007821$0,007971$0,007670 $0,007971$19,80K—+1.92%
06/02/2026$0,007874$0,008785$0,007500 $0,007794$39,99K—-1.02%
05/02/2026$0,008092$0,008640$0,007828 $0,007874$16,88K—-2.69%
04/02/2026$0,008167$0,008786$0,008031 $0,008092$13,80K—-0.92%
03/02/2026$0,008163$0,008448$0,008019 $0,008167$12,65K—+0.05%
02/02/2026$0,008134$0,008163$0,008019 $0,008163$12,20K—+0.36%
01/02/2026$0,008175$0,008205$0,008062 $0,008134$11,64K—-0.50%
31/01/2026$0,008218$0,008448$0,008151 $0,008208$12,16K—-0.12%
30/01/2026$0,008263$0,008271$0,008097 $0,008250$11,05K—-0.16%
29/01/2026$0,008172$0,008448$0,008108 $0,008263$12,37K—+1.11%
28/01/2026$0,008200$0,008448$0,008062 $0,008138$12,66K—-0.76%
27/01/2026$0,008159$0,008232$0,008086 $0,008200$11,79K—+0.50%
26/01/2026$0,008203$0,009060$0,008016 $0,008128$15,29K—-0.91%
25/01/2026$0,008212$0,008231$0,008130 $0,008203$11,83K—-0.11%
24/01/2026$0,008212$0,008235$0,008180 $0,008184$12,14K—-0.34%
23/01/2026$0,008154$0,008280$0,008014 $0,008181$13,51K—+0.33%
22/01/2026$0,008121$0,008786$0,008015 $0,008158$14,55K—+0.46%
21/01/2026$0,008188$0,008217$0,008070 $0,008104$12,18K—-1.03%
20/01/2026$0,008183$0,008220$0,008073 $0,008188$11,90K—+0.06%
19/01/2026$0,008736$0,008740$0,008064 $0,008213$21,90K—-5.99%
18/01/2026$0,008758$0,008793$0,008700 $0,008715$12,10K—-0.49%
17/01/2026$0,008870$0,009800$0,008702 $0,008758$14,64K—-1.26%
16/01/2026$0,008754$0,009892$0,008746 $0,008836$15,72K—+0.94%
15/01/2026$0,008760$0,008843$0,008642 $0,008785$12,58K—+0.29%
14/01/2026$0,008767$0,008964$0,008672 $0,008794$12,35K—+0.31%
13/01/2026$0,008820$0,008820$0,008712 $0,008798$12,24K—-0.25%
12/01/2026$0,009099$0,009099$0,008795 $0,008820$12,66K—-3.07%
11/01/2026$0,008928$0,009334$0,008808 $0,008829$12,38K—-1.11%
10/01/2026$0,008931$0,009069$0,008798 $0,008928$12,24K—-0.03%
09/01/2026$0,008898$0,009264$0,008798 $0,008964$14,24K—+0.74%
08/01/2026$0,008950$0,009374$0,008893 $0,008995$13,14K—+0.50%
07/01/2026$0,008972$0,009331$0,008950 $0,008959$12,57K—-0.14%
06/01/2026$0,009199$0,009750$0,008829 $0,009005$20,22K—-2.11%
05/01/2026$0,009252$0,009331$0,009148 $0,009167$12,57K—-0.92%
04/01/2026$0,009164$0,009894$0,009030 $0,009398$15,64K—+2.55%
03/01/2026$0,009093$0,009750$0,008979 $0,009131$19,88K—+0.42%
02/01/2026$0,009124$0,009252$0,008926 $0,009125$13,68K—+0.01%
01/01/2026$0,009177$0,009252$0,008973 $0,009087$13,32K—-0.98%
31/12/2025$0,009673$0,009841$0,008898 $0,009177$31,97K—-5.13%
30/12/2025$0,009889$0,009958$0,009547 $0,009673$36,21K—-2.18%
29/12/2025$0,009723$0,009893$0,009679 $0,009855$13,37K—+1.36%
28/12/2025$0,009739$0,01018$0,009607 $0,009723$15,19K—-0.16%
27/12/2025$0,009709$0,009743$0,009547 $0,009709$13,09K—+0.00%
26/12/2025$0,009689$0,009793$0,009633 $0,009743$11,66K—+0.56%
25/12/2025$0,009748$0,009748$0,009632 $0,009690$12,25K—-0.59%
24/12/2025$0,009739$0,009759$0,009634 $0,009748$12,36K—+0.09%
23/12/2025$0,009713$0,009773$0,009657 $0,009719$12,64K—+0.06%
22/12/2025$0,009834$0,009904$0,009712 $0,009713$14,32K—-1.23%
21/12/2025$0,009992$0,01052$0,009799 $0,009834$21,68K—-1.58%
20/12/2025$0,01000$0,01008$0,009914 $0,009992$20,58K—-0.12%
19/12/2025$0,01017$0,01025$0,009988 $0,01000$16,94K—-1.67%
18/12/2025$0,01040$0,01048$0,01010 $0,01021$16,41K—-1.83%
17/12/2025$0,01056$0,01062$0,01011 $0,01040$20,52K—-1.47%
16/12/2025$0,01110$0,01111$0,01051 $0,01059$20,97K—-4.52%
15/12/2025$0,01142$0,01146$0,01091 $0,01091$14,81K—-4.40%
14/12/2025$0,01144$0,01149$0,01142 $0,01146$11,69K—+0.20%
13/12/2025$0,01146$0,01170$0,01140 $0,01144$13,27K—-0.17%
12/12/2025$0,01122$0,01330$0,01118 $0,01144$31,21K—+1.97%
11/12/2025$0,01115$0,01125$0,01113 $0,01119$13,04K—+0.35%
10/12/2025$0,01124$0,01182$0,01108 $0,01108$17,31K—-1.42%
09/12/2025$0,01132$0,01144$0,01121 $0,01124$12,38K—-0.68%
08/12/2025$0,01135$0,01139$0,01126 $0,01126$11,91K—-0.75%
07/12/2025$0,01130$0,01165$0,01098 $0,01135$19,14K—+0.45%
06/12/2025$0,01133$0,01148$0,01123 $0,01130$13,56K—-0.31%
05/12/2025$0,01154$0,01154$0,01129 $0,01132$14,36K—-1.88%
04/12/2025$0,01146$0,01170$0,01139 $0,01154$17,45K—+0.68%
03/12/2025$0,01173$0,01200$0,01138 $0,01146$103,82K—-2.32%
02/12/2025$0,01153$0,01240$0,01142 $0,01177$93,69K—+2.06%
01/12/2025$0,01174$0,01240$0,01143 $0,01157$141,27K—-1.41%
30/11/2025$0,01172$0,01231$0,01166 $0,01178$152,67K—+0.50%
29/11/2025$0,01180$0,01229$0,01156 $0,01172$349,81K—-0.73%
28/11/2025$0,01144$0,01221$0,01115 $0,01175$373,88K—+2.68%
27/11/2025$0,01142$0,01204$0,01119 $0,01144$75,21K—+0.21%
26/11/2025$0,01144$0,01286$0,01130 $0,01138$48,35K—-0.54%
25/11/2025$0,01134$0,01240$0,01113 $0,01144$15,54K—+0.94%
24/11/2025$0,01141$0,01152$0,01120 $0,01134$8,88K—-0.58%
23/11/2025$0,01150$0,01199$0,01119 $0,01134$23,27K—-1.45%
22/11/2025$0,01154$0,01234$0,01127 $0,01146$41,39K—-0.74%
21/11/2025$0,01144$0,01240$0,01125 $0,01150$56,80K—+0.52%
20/11/2025$0,01144$0,01232$0,01112 $0,01140$36,87K—-0.36%
19/11/2025$0,01139$0,01177$0,01113 $0,01144$22,79K—+0.42%
18/11/2025$0,01149$0,01213$0,01113 $0,01139$23,36K—-0.85%
17/11/2025$0,01135$0,01155$0,01134 $0,01145$9,88K—+0.93%
16/11/2025$0,01150$0,01281$0,01127 $0,01140$49,78K—-0.88%
15/11/2025$0,01122$0,01200$0,01107 $0,01146$27,32K—+2.12%
14/11/2025$0,01123$0,01237$0,01108 $0,01122$90,32K—-0.06%
13/11/2025$0,01190$0,01236$0,01118 $0,01132$59,49K—-4.91%
12/11/2025$0,01247$0,01336$0,01186 $0,01190$167,48K—-4.52%
11/11/2025$0,01264$0,01345$0,01236 $0,01242$57,80K—-1.76%
10/11/2025$0,01212$0,01386$0,01178 $0,01268$530,46K—+4.69%
09/11/2025$0,01216$0,01279$0,01201 $0,01212$19,24K—-0.33%
08/11/2025$0,01171$0,01299$0,01160 $0,01216$347,63K—+3.77%
07/11/2025$0,01176$0,01237$0,01158 $0,01172$26,02K—-0.33%
06/11/2025$0,01252$0,01334$0,01118 $0,01177$353,00K—-6.01%
05/11/2025$0,01310$0,01321$0,01232 $0,01254$18,01K—-4.31%
04/11/2025$0,01329$0,01396$0,01300 $0,01315$694,57K—-1.10%

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