CoinXview CarteraApp
ES
Coin: 1252Exchanges: 22Capitalización: $2,61T −4,17%Vol. 24h: $38,40BDominancia: BTC 58,3% ETH 10,4%Gas ETH: 0,17 gweiMiedo y codicia: 27/100

Historial de precios de Versus-X (VSX)

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

Rentabilidad mensual VSX

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026+62%+13%+19%+58%+0,9%-16%-22%-32%-81%+9,3%+120%—-30%
2025-24%+22%-67%+66%+17%-35%+145%+23%-11%-14%-13%-64%-71%
2024———-64%-41%-75%+23%-43%-35%+2,0%-30%-0,8%-98%
Media mensual+19%+17%-24%+20%-7,6%-42%+49%-17%-42%-0,9%-22%-32%
Años al alza1/22/21/22/32/30/32/31/30/32/30/20/2

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)

FechaAbrirMáximoMínimoCerrarVolumenCambio
05/11/2026$0,0007094$0,001650$0,0006899 $0,001650$10,57K+132.59%
04/11/2026$0,0007105$0,0007433$0,0007094 $0,0007094$776,60-0.15%
03/11/2026$0,0007535$0,0007535$0,0007121 $0,0007121$1,02K-5.49%
02/11/2026$0,0007523$0,0007593$0,0007046 $0,0007535$1,45K+0.16%
01/11/2026$0,0007502$0,0007904$0,0007045 $0,0007500$1,52K-0.03%
31/10/2026$0,0006980$0,0008700$0,0006661 $0,0007502$1,12K+7.48%
30/10/2026$0,0006690$0,0007005$0,0006647 $0,0006980$1,32K+4.33%
29/10/2026$0,0006452$0,0008250$0,0006349 $0,0006690$2,24K+3.69%
28/10/2026$0,0007017$0,0008750$0,0006270 $0,0006471$2,89K-7.78%
27/10/2026$0,0006171$0,0008752$0,0006029 $0,0007017$2,98K+13.71%
26/10/2026$0,0006646$0,0006883$0,0006071 $0,0006148$850,86-7.49%
25/10/2026$0,0006112$0,0007019$0,0006077 $0,0006646$1,32K+8.74%
24/10/2026$0,0006600$0,001100$0,0006000 $0,0006112$2,25K-7.39%
23/10/2026$0,0006653$0,0009800$0,0006001 $0,0006618$2,67K-0.53%
22/10/2026$0,0006169$0,0009900$0,0005622 $0,0006639$2,31K+7.62%
21/10/2026$0,0006133$0,0008750$0,0005676 $0,0006169$1,71K+0.59%
20/10/2026$0,0006114$0,0006532$0,0006082 $0,0006132$597,36+0.29%
19/10/2026$0,0006143$0,0006548$0,0006066 $0,0006114$1,17K-0.47%
18/10/2026$0,0006579$0,0008838$0,0005803 $0,0006143$2,87K-6.63%
17/10/2026$0,0005850$0,0009400$0,0005342 $0,0006841$2,33K+16.94%
16/10/2026$0,0005854$0,0008600$0,0005442 $0,0005850$1,70K-0.07%
15/10/2026$0,0005301$0,0008173$0,0005301 $0,0006075$876,15+14.60%
14/10/2026$0,0005219$0,0005219$0,0005219 $0,0005219—+0.00%
13/10/2026$0,0005219$0,0005219$0,0005219 $0,0005219$4,98+0.00%
12/10/2026$0,0005220$0,0005220$0,0005207 $0,0005207$30,77-0.25%
11/10/2026$0,0005220$0,0005232$0,0005208 $0,0005208$28,72-0.23%
10/10/2026$0,0005208$0,0006336$0,0005208 $0,0005223$51,59+0.29%
09/10/2026$0,0005221$0,0006150$0,0005208 $0,0005208$69,04-0.25%
08/10/2026$0,0005220$0,0005221$0,0005209 $0,0005209$16,00-0.21%
07/10/2026$0,0005207$0,0006869$0,0005207 $0,0005220$114,29+0.25%
06/10/2026$0,0005195$0,0005301$0,0005195 $0,0005207$20,13+0.23%
05/10/2026$0,0005190$0,0006300$0,0005190 $0,0005207$33,33+0.33%
04/10/2026$0,0005611$0,0006709$0,0005055 $0,0005409$410,17-3.60%
03/10/2026$0,0006682$0,0008790$0,0005016 $0,0005588$2,97K-16.37%
02/10/2026$0,0006707$0,0006707$0,0006692 $0,0006692$6,00-0.22%
01/10/2026$0,0006864$0,0006864$0,0006861 $0,0006861$30,07-0.04%
30/09/2026$0,0006876$0,0006882$0,0006861 $0,0006866$55,57-0.15%
29/09/2026$0,0006710$0,0008103$0,0006695 $0,0006862$130,67+2.27%
28/09/2026$0,0007416$0,0007416$0,0006701 $0,0006710$19,23-9.52%
27/09/2026$0,0007316$0,0007316$0,0006697 $0,0006748$54,76-7.76%
26/09/2026$0,0007166$0,0007182$0,0006696 $0,0007182$76,00+0.22%
25/09/2026$0,0007166$0,0007166$0,0007166 $0,0007166—+0.00%
24/09/2026$0,0007166$0,0007166$0,0007124 $0,0007166$16,93+0.00%
23/09/2026$0,0007017$0,0008104$0,0007017 $0,0007150$120,47+1.90%
22/09/2026$0,0007175$0,0008057$0,0006890 $0,0007017$511,40-2.20%
21/09/2026$0,0007670$0,0008087$0,0006947 $0,0007376$4,27K-3.83%
20/09/2026$0,0007921$0,0008606$0,0007028 $0,0007666$3,66K-3.22%
19/09/2026$0,0008154$0,0008764$0,0007770 $0,0008670$1,22K+6.33%
18/09/2026$0,001044$0,001200$0,0008154 $0,0008179$810,41-21.64%
17/09/2026$0,001299$0,001700$0,001042 $0,001044$849,73-19.66%
16/09/2026$0,001040$0,002400$0,0008650 $0,001472$7,35K+41.60%
15/09/2026$0,002112$0,002149$0,0008098 $0,001040$8,31K-50.77%
14/09/2026$0,002196$0,002740$0,001505 $0,002112$1,62K-3.83%
13/09/2026$0,002445$0,002445$0,002445 $0,002445—+0.00%
12/09/2026$0,002543$0,002543$0,002445 $0,002445$43,08-3.85%
11/09/2026$0,002749$0,002749$0,002559 $0,002559$7,21K-6.91%
10/09/2026$0,002765$0,003359$0,002749 $0,002749$6,10K-0.60%
09/09/2026$0,002891$0,002900$0,002047 $0,002820$5,47K-2.45%
08/09/2026$0,002347$0,003600$0,001600 $0,002891$6,70K+23.15%
07/09/2026$0,002930$0,003836$0,002162 $0,002347$6,04K-19.89%
06/09/2026$0,003007$0,003390$0,003000 $0,003000$13,09-0.23%
05/09/2026$0,003175$0,003321$0,003002 $0,003101$6,60K-2.35%
04/09/2026$0,003284$0,003309$0,003170 $0,003175$8,81K-3.32%
03/09/2026$0,003283$0,003342$0,003283 $0,003284$8,91K+0.04%
02/09/2026$0,003354$0,003438$0,003283 $0,003283$7,01K-2.13%
01/09/2026$0,003665$0,003808$0,003328 $0,003354$8,21K-8.48%
31/08/2026$0,003701$0,003809$0,003630 $0,003665$9,19K-0.97%
30/08/2026$0,003742$0,003811$0,003637 $0,003701$7,77K-1.09%
29/08/2026$0,003895$0,003895$0,003811 $0,003811$38,90-2.15%
28/08/2026$0,003636$0,004433$0,003524 $0,003935$8,40K+8.22%
27/08/2026$0,004366$0,004366$0,003630 $0,003636$3,27K-16.73%
26/08/2026$0,004688$0,004799$0,004342 $0,004342$4,88K-7.38%
25/08/2026$0,004641$0,005027$0,004469 $0,004688$9,51K+1.01%
24/08/2026$0,004716$0,004829$0,004469 $0,004641$9,51K-1.58%
23/08/2026$0,005546$0,006032$0,004571 $0,004716$6,86K-14.98%
22/08/2026$0,005546$0,005980$0,005535 $0,005535$23,61-0.19%
21/08/2026$0,005204$0,005972$0,005204 $0,005940$6,18K+14.15%
20/08/2026$0,005126$0,005346$0,005010 $0,005204$9,56K+1.51%
19/08/2026$0,005146$0,005345$0,004823 $0,005126$8,74K-0.38%
18/08/2026$0,005011$0,005150$0,004816 $0,005146$5,77K+2.69%
17/08/2026$0,004033$0,005033$0,004033 $0,005011$396,09+24.27%
16/08/2026$0,004030$0,004030$0,004030 $0,004030—+0.00%
15/08/2026$0,004243$0,004243$0,004030 $0,004030$60,09-5.00%
14/08/2026$0,005065$0,005230$0,004243 $0,004243$1,96K-16.23%
13/08/2026$0,005173$0,005404$0,005065 $0,005065$1,61K-2.09%
12/08/2026$0,005499$0,005600$0,005163 $0,005223$7,08K-5.01%
11/08/2026$0,005220$0,005502$0,005220 $0,005256$1,20K+0.71%
10/08/2026$0,005220$0,005220$0,005220 $0,005220—+0.00%
09/08/2026$0,005215$0,005220$0,005209 $0,005220$15,57+0.09%
08/08/2026$0,005215$0,005215$0,005215 $0,005215—+0.00%
07/08/2026$0,005215$0,005215$0,005215 $0,005215—+0.00%
06/08/2026$0,005215$0,005215$0,005215 $0,005215—+0.00%
05/08/2026$0,005331$0,005331$0,005215 $0,005215$9,79-2.19%
04/08/2026$0,005361$0,005361$0,005361 $0,005361—+0.00%
03/08/2026$0,005361$0,005361$0,005361 $0,005361—+0.00%
02/08/2026$0,005361$0,005361$0,005361 $0,005361—+0.00%
01/08/2026$0,005361$0,005361$0,005361 $0,005361—+0.00%
31/07/2026$0,005361$0,005361$0,005361 $0,005361—+0.00%
30/07/2026$0,005381$0,005381$0,005331 $0,005361$40,55-0.37%
29/07/2026$0,006853$0,006853$0,005209 $0,005380$2,93K-21.48%
28/07/2026$0,006852$0,006852$0,006852 $0,006852—+0.00%
27/07/2026$0,007127$0,007127$0,006852 $0,006852$123,08-3.85%
26/07/2026$0,007404$0,007404$0,007404 $0,007404$25,00+0.00%
25/07/2026$0,007708$0,007708$0,006981 $0,007411$485,40-3.85%
24/07/2026$0,007708$0,007708$0,007708 $0,007708$6,28+0.00%
23/07/2026$0,007708$0,007708$0,007708 $0,007708$3,29+0.00%
22/07/2026$0,007708$0,007708$0,007708 $0,007708—+0.00%
21/07/2026$0,007724$0,007798$0,007708 $0,007708$9,72-0.20%
20/07/2026$0,007708$0,007708$0,007708 $0,007708—+0.00%
19/07/2026$0,007708$0,007708$0,007708 $0,007708$81,12-0.00%
18/07/2026$0,008100$0,008100$0,007708 $0,007709$41,13-4.83%
17/07/2026$0,007997$0,008157$0,007600 $0,008144$954,98+1.84%
16/07/2026$0,007966$0,008010$0,007268 $0,007997$1,60K+0.39%
15/07/2026$0,007472$0,008000$0,007471 $0,007966$1,18K+6.62%
14/07/2026$0,007901$0,007912$0,007411 $0,007471$1,29K-5.44%
13/07/2026$0,007754$0,007904$0,007411 $0,007901$1,36K+1.90%
12/07/2026$0,007432$0,007914$0,007411 $0,007754$1,09K+4.33%
11/07/2026$0,007708$0,007997$0,007411 $0,007432$1,65K-3.58%
10/07/2026$0,007765$0,007768$0,006935 $0,007709$1,91K-0.71%
09/07/2026$0,006903$0,007768$0,006882 $0,007765$1,56K+12.49%
08/07/2026$0,007576$0,007607$0,006876 $0,006903$1,34K-8.89%
07/07/2026$0,006805$0,008173$0,006792 $0,007576$2,21K+11.33%
06/07/2026$0,006791$0,007245$0,006713 $0,006805$1,13K+0.21%
05/07/2026$0,007216$0,007260$0,006786 $0,006805$529,37-5.70%
04/07/2026$0,006870$0,007227$0,006714 $0,007214$917,27+5.01%
03/07/2026$0,006583$0,007200$0,006534 $0,006749$1,46K+2.53%
02/07/2026$0,007014$0,007085$0,006459 $0,006583$1,57K-6.15%
01/07/2026$0,006901$0,007021$0,006522 $0,007014$1,28K+1.65%
30/06/2026$0,007005$0,007027$0,006550 $0,006900$909,08-1.50%
29/06/2026$0,006523$0,007017$0,006523 $0,007005$944,74+7.40%
28/06/2026$0,006498$0,006968$0,006476 $0,006536$1,05K+0.58%
27/06/2026$0,006735$0,007015$0,006393 $0,006498$1,31K-3.52%
26/06/2026$0,006634$0,006770$0,006287 $0,006734$1,07K+1.50%
25/06/2026$0,006767$0,006767$0,006271 $0,006634$798,12-1.97%
24/06/2026$0,006707$0,006776$0,006393 $0,006767$1,12K+0.90%
23/06/2026$0,006769$0,006769$0,006271 $0,006707$1,31K-0.91%
22/06/2026$0,006602$0,006770$0,006089 $0,006769$1,57K+2.53%
21/06/2026$0,006343$0,006636$0,006190 $0,006601$1,04K+4.08%
20/06/2026$0,006508$0,006881$0,006190 $0,006271$1,59K-3.64%
19/06/2026$0,006284$0,006750$0,006177 $0,006507$1,56K+3.55%
18/06/2026$0,006123$0,006640$0,005930 $0,006284$1,50K+2.63%
17/06/2026$0,006258$0,006271$0,005956 $0,005977$1,04K-4.49%
16/06/2026$0,006508$0,006522$0,005911 $0,006258$1,01K-3.84%
15/06/2026$0,006344$0,006522$0,006030 $0,006508$1,23K+2.59%
14/06/2026$0,006267$0,006383$0,005798 $0,006344$1,24K+1.23%
13/06/2026$0,005926$0,006271$0,005926 $0,006254$1,13K+5.53%
12/06/2026$0,006254$0,006646$0,005910 $0,005926$1,37K-5.24%
11/06/2026$0,006242$0,006271$0,005910 $0,006254$999,17+0.19%
10/06/2026$0,005935$0,006343$0,005910 $0,006242$1,29K+5.17%
09/06/2026$0,007750$0,007780$0,005730 $0,005935$1,84K-23.42%
08/06/2026$0,007793$0,008164$0,007644 $0,007720$1,20K-0.94%
07/06/2026$0,007885$0,008268$0,007644 $0,007793$1,19K-1.16%
06/06/2026$0,008245$0,008266$0,007854 $0,007885$977,89-4.36%
05/06/2026$0,008019$0,008266$0,007854 $0,008245$686,43+2.81%
04/06/2026$0,008056$0,008491$0,007641 $0,008225$1,55K+2.09%
03/06/2026$0,007872$0,008263$0,007641 $0,008224$1,22K+4.47%
02/06/2026$0,008277$0,008473$0,007872 $0,007872$1,33K-4.89%
01/06/2026$0,008205$0,008709$0,007932 $0,008277$1,06K+0.88%
31/05/2026$0,008077$0,008475$0,007855 $0,008189$866,63+1.39%
30/05/2026$0,008230$0,008378$0,007854 $0,008060$1,16K-2.07%
29/05/2026$0,007877$0,008247$0,007854 $0,008230$896,05+4.49%
28/05/2026$0,007986$0,008247$0,007854 $0,007877$808,88-1.36%
27/05/2026$0,008112$0,008230$0,007661 $0,007986$726,75-1.56%
26/05/2026$0,008230$0,008247$0,007625 $0,008096$935,31-1.63%
25/05/2026$0,007926$0,008247$0,007895 $0,008230$809,84+3.84%
24/05/2026$0,008232$0,008247$0,007895 $0,007926$824,75-3.71%
23/05/2026$0,008064$0,008247$0,007921 $0,008215$934,86+1.87%
22/05/2026$0,008215$0,008247$0,008019 $0,008215$836,03-0.00%
21/05/2026$0,008124$0,008232$0,008028 $0,008215$501,99+1.12%
20/05/2026$0,008232$0,008239$0,007931 $0,008215$652,82-0.20%
19/05/2026$0,008232$0,008247$0,007931 $0,008215$888,66-0.20%
18/05/2026$0,008051$0,008247$0,007872 $0,008215$818,16+2.04%
17/05/2026$0,007871$0,008247$0,007670 $0,008215$1,08K+4.37%
16/05/2026$0,007872$0,008247$0,007626 $0,007871$1,03K-0.01%
15/05/2026$0,008213$0,008247$0,007625 $0,007872$1,14K-4.15%
14/05/2026$0,007872$0,008247$0,007855 $0,007872$694,11+0.00%
13/05/2026$0,007852$0,008245$0,007625 $0,007872$988,23+0.25%
12/05/2026$0,008301$0,008301$0,007625 $0,007836$672,60-5.60%
11/05/2026$0,007734$0,008943$0,007359 $0,008301$1,39K+7.34%
10/05/2026$0,007387$0,007830$0,007332 $0,007734$1,02K+4.70%
09/05/2026$0,007643$0,008245$0,006631 $0,007387$1,69K-3.35%
08/05/2026$0,007900$0,008247$0,007643 $0,007643$505,21-3.26%
07/05/2026$0,007905$0,008215$0,007895 $0,008215$577,62+3.92%
06/05/2026$0,007905$0,008247$0,007625 $0,008209$660,96+3.85%
05/05/2026$0,008019$0,008729$0,007625 $0,007625$1,09K-4.91%
04/05/2026$0,007997$0,008983$0,007809 $0,007854$1,40K-1.79%
03/05/2026$0,008093$0,008100$0,007657 $0,007981$916,87-1.38%
02/05/2026$0,008097$0,008100$0,007657 $0,008076$640,24-0.25%
01/05/2026$0,008114$0,008120$0,007657 $0,008080$722,43-0.42%
30/04/2026$0,008110$0,008110$0,007706 $0,008098$579,04-0.15%
29/04/2026$0,008020$0,008124$0,007780 $0,008124$565,08+1.29%
28/04/2026$0,008060$0,008140$0,007674 $0,007988$522,59-0.90%
27/04/2026$0,007994$0,008140$0,007656 $0,008044$747,65+0.62%
26/04/2026$0,008231$0,008231$0,007850 $0,007994$453,97-2.88%
25/04/2026$0,007988$0,008260$0,007883 $0,008231$552,98+3.04%
24/04/2026$0,007924$0,008242$0,007883 $0,007984$568,99+0.76%
23/04/2026$0,007909$0,008265$0,007850 $0,007873$467,82-0.45%
22/04/2026$0,007846$0,008709$0,007518 $0,007973$1,34K+1.62%
21/04/2026$0,007938$0,007961$0,007511 $0,007830$574,83-1.36%
20/04/2026$0,007761$0,007960$0,007579 $0,007930$500,69+2.18%
19/04/2026$0,007999$0,008290$0,007685 $0,007685$546,37-3.92%
18/04/2026$0,008335$0,008430$0,007962 $0,007962$480,26-4.48%
17/04/2026$0,007345$0,008781$0,007141 $0,008341$4,59K+13.57%
16/04/2026$0,007180$0,007375$0,006982 $0,007345$9,64K+2.29%
15/04/2026$0,007281$0,007374$0,006958 $0,007166$9,80K-1.58%
14/04/2026$0,007255$0,007375$0,006967 $0,007296$9,87K+0.56%
13/04/2026$0,007222$0,007375$0,007017 $0,007255$9,62K+0.45%
12/04/2026$0,007273$0,007375$0,006958 $0,007222$10,07K-0.70%
11/04/2026$0,007056$0,007338$0,006958 $0,007288$9,38K+3.28%
10/04/2026$0,007221$0,007374$0,006958 $0,007056$9,47K-2.27%
09/04/2026$0,006433$0,007832$0,006425 $0,007221$11,41K+12.24%
08/04/2026$0,006214$0,007000$0,005963 $0,006433$10,42K+3.53%
07/04/2026$0,006366$0,008071$0,005554 $0,006226$11,34K-2.19%
06/04/2026$0,005629$0,006878$0,005516 $0,006366$10,99K+13.09%
05/04/2026$0,005197$0,005956$0,005141 $0,005629$10,35K+8.30%
04/04/2026$0,005550$0,005550$0,005095 $0,005197$4,84K-6.34%
03/04/2026$0,005803$0,005803$0,005510 $0,005553$8,30K-4.30%
02/04/2026$0,005134$0,006109$0,005083 $0,005803$11,16K+13.03%
01/04/2026$0,005111$0,005498$0,005093 $0,005123$8,76K+0.24%
31/03/2026$0,005260$0,005300$0,005083 $0,005122$9,23K-2.64%
30/03/2026$0,005218$0,005498$0,005083 $0,005250$10,16K+0.62%
29/03/2026$0,005112$0,005228$0,005102 $0,005218$9,01K+2.06%
28/03/2026$0,005408$0,005408$0,005083 $0,005102$9,24K-5.65%
27/03/2026$0,005479$0,005496$0,004972 $0,005408$10,56K-1.29%
26/03/2026$0,004839$0,005662$0,004609 $0,005479$10,39K+13.21%
25/03/2026$0,004721$0,004967$0,004606 $0,004849$9,59K+2.71%
24/03/2026$0,004776$0,005000$0,004606 $0,004731$9,69K-0.96%
23/03/2026$0,004321$0,005100$0,004099 $0,004776$10,86K+10.55%
22/03/2026$0,004315$0,004327$0,004195 $0,004312$9,43K-0.07%
21/03/2026$0,004321$0,004500$0,003896 $0,004324$10,55K+0.06%
20/03/2026$0,004497$0,004500$0,004173 $0,004321$10,00K-3.90%
19/03/2026$0,004488$0,004500$0,004173 $0,004488$9,98K+0.00%
18/03/2026$0,004390$0,004500$0,004229 $0,004484$10,07K+2.16%
17/03/2026$0,004499$0,004500$0,004173 $0,004399$10,22K-2.24%
16/03/2026$0,004194$0,004500$0,004190 $0,004499$10,41K+7.29%
15/03/2026$0,003875$0,004470$0,003875 $0,004202$10,38K+8.45%
14/03/2026$0,004324$0,004339$0,003857 $0,003875$9,87K-10.39%
13/03/2026$0,004486$0,004499$0,004195 $0,004324$9,14K-3.61%
12/03/2026$0,003985$0,004500$0,003985 $0,004495$10,13K+12.78%
11/03/2026$0,004358$0,004358$0,003966 $0,003985$9,16K-8.55%
10/03/2026$0,004450$0,004500$0,004123 $0,004349$9,59K-2.27%
09/03/2026$0,003832$0,004510$0,003825 $0,004459$10,04K+16.35%
08/03/2026$0,003923$0,003923$0,003825 $0,003825$9,12K-2.50%
07/03/2026$0,003695$0,004002$0,003687 $0,003923$10,10K+6.17%
06/03/2026$0,003593$0,003961$0,003475 $0,003695$10,59K+2.82%
05/03/2026$0,003709$0,003800$0,003638 $0,003638$8,90K-1.92%
04/03/2026$0,003790$0,003798$0,003699 $0,003702$9,14K-2.35%
03/03/2026$0,003790$0,003798$0,003790 $0,003798$8,88K+0.20%
02/03/2026$0,003920$0,003928$0,003790 $0,003790$8,95K-3.30%
01/03/2026$0,004311$0,004320$0,003900 $0,003920$9,41K-9.08%
28/02/2026$0,004322$0,004335$0,004297 $0,004320$8,90K-0.05%
27/02/2026$0,004870$0,004880$0,004293 $0,004314$9,75K-11.43%
26/02/2026$0,004785$0,005000$0,004726 $0,004880$9,49K+1.99%
25/02/2026$0,004195$0,004924$0,004186 $0,004785$10,21K+14.06%
24/02/2026$0,004377$0,004500$0,004178 $0,004195$9,37K-4.17%
23/02/2026$0,003999$0,004500$0,003900 $0,004368$9,61K+9.24%
22/02/2026$0,003991$0,004002$0,003789 $0,003999$9,47K+0.20%
21/02/2026$0,003991$0,004000$0,003778 $0,003991$10,15K-0.01%
20/02/2026$0,003650$0,004000$0,003649 $0,003991$9,69K+9.35%
19/02/2026$0,003761$0,003965$0,003495 $0,003640$9,46K-3.23%
18/02/2026$0,003482$0,003802$0,003482 $0,003761$10,13K+8.02%
17/02/2026$0,003498$0,003500$0,003361 $0,003482$9,24K-0.45%
16/02/2026$0,003526$0,003526$0,003490 $0,003495$8,72K-0.88%
15/02/2026$0,003514$0,003544$0,003496 $0,003519$9,03K+0.13%
14/02/2026$0,003461$0,003662$0,003425 $0,003526$9,69K+1.86%
13/02/2026$0,003540$0,003662$0,003425 $0,003454$9,23K-2.43%
12/02/2026$0,003577$0,003661$0,003361 $0,003540$9,26K-1.03%
11/02/2026$0,003352$0,003660$0,003328 $0,003569$9,83K+6.49%
10/02/2026$0,003342$0,003500$0,003328 $0,003352$9,56K+0.29%
09/02/2026$0,003437$0,003500$0,003328 $0,003349$9,15K-2.55%
08/02/2026$0,003369$0,003499$0,003330 $0,003443$8,31K+2.22%
07/02/2026$0,003338$0,003500$0,003263 $0,003369$20,00K+0.91%
06/02/2026$0,003303$0,003500$0,003136 $0,003338$19,29K+1.06%
05/02/2026$0,003106$0,003313$0,003063 $0,003310$12,89K+6.57%
04/02/2026$0,003103$0,003313$0,003083 $0,003106$12,68K+0.10%
03/02/2026$0,003858$0,004000$0,003027 $0,003109$13,26K-19.42%
02/02/2026$0,003871$0,003890$0,003755 $0,003866$12,43K-0.11%
01/02/2026$0,003822$0,003931$0,003755 $0,003871$12,34K+1.28%
31/01/2026$0,003866$0,003977$0,003755 $0,003822$11,79K-1.16%
30/01/2026$0,003756$0,003980$0,003756 $0,003859$10,80K+2.72%
29/01/2026$0,003928$0,003935$0,003755 $0,003756$11,58K-4.36%
28/01/2026$0,003848$0,004000$0,003755 $0,003935$12,74K+2.28%
27/01/2026$0,003709$0,004000$0,003621 $0,003848$12,16K+3.73%
26/01/2026$0,003483$0,003915$0,003483 $0,003709$11,89K+6.50%
25/01/2026$0,003482$0,003662$0,003335 $0,003490$12,98K+0.24%
24/01/2026$0,003429$0,003500$0,003334 $0,003482$12,30K+1.53%
23/01/2026$0,003229$0,003612$0,003102 $0,003433$13,15K+6.32%
22/01/2026$0,002975$0,003294$0,002969 $0,003229$13,14K+8.55%
21/01/2026$0,003082$0,003131$0,002963 $0,002969$12,26K-3.68%
20/01/2026$0,002847$0,003294$0,002847 $0,003082$13,11K+8.25%
19/01/2026$0,003108$0,003149$0,002828 $0,002853$13,08K-8.19%
18/01/2026$0,002735$0,003295$0,002690 $0,003108$13,67K+13.64%
17/01/2026$0,002625$0,002880$0,002619 $0,002734$13,09K+4.16%
16/01/2026$0,002748$0,002800$0,002612 $0,002619$12,57K-4.69%
15/01/2026$0,002606$0,002880$0,002606 $0,002742$12,84K+5.25%
14/01/2026$0,002878$0,002878$0,002587 $0,002611$12,13K-9.26%
13/01/2026$0,002692$0,002880$0,002612 $0,002872$12,01K+6.68%
12/01/2026$0,002773$0,002825$0,002690 $0,002697$12,38K-2.74%
11/01/2026$0,002614$0,002842$0,002541 $0,002773$12,85K+6.11%
10/01/2026$0,002424$0,002741$0,002358 $0,002614$13,13K+7.81%
09/01/2026$0,002421$0,002429$0,002416 $0,002419$11,95K-0.05%
08/01/2026$0,002470$0,002470$0,002413 $0,002416$12,34K-2.18%
07/01/2026$0,002561$0,002561$0,002414 $0,002470$12,38K-3.57%
06/01/2026$0,002542$0,002741$0,002506 $0,002561$12,52K+0.74%
05/01/2026$0,002542$0,002691$0,002514 $0,002542$12,28K-0.00%
04/01/2026$0,002594$0,002824$0,002340 $0,002547$13,30K-1.80%
03/01/2026$0,002410$0,002709$0,002400 $0,002594$12,60K+7.65%
02/01/2026$0,002792$0,002880$0,002382 $0,002415$13,27K-13.52%
01/01/2026$0,002354$0,002852$0,002264 $0,002792$13,16K+18.59%
31/12/2025$0,002266$0,002425$0,002264 $0,002359$12,13K+4.13%
30/12/2025$0,002302$0,002323$0,002161 $0,002270$12,18K-1.36%
29/12/2025$0,002113$0,002323$0,002100 $0,002306$12,45K+9.16%
28/12/2025$0,002161$0,002237$0,002113 $0,002116$12,53K-2.08%
27/12/2025$0,002073$0,002285$0,002032 $0,002165$12,50K+4.43%
26/12/2025$0,002173$0,002323$0,002032 $0,002069$12,52K-4.77%
25/12/2025$0,001750$0,002582$0,001750 $0,002173$9,80K+24.16%
24/12/2025$0,001827$0,001834$0,001720 $0,001750$12,21K-4.19%
23/12/2025$0,001620$0,001834$0,001606 $0,001830$12,49K+12.96%
22/12/2025$0,001621$0,001803$0,001601 $0,001620$12,71K-0.04%
21/12/2025$0,001584$0,001803$0,001545 $0,001621$12,41K+2.32%
20/12/2025$0,001561$0,001600$0,001479 $0,001588$12,04K+1.72%
19/12/2025$0,001429$0,001635$0,001422 $0,001564$12,02K+9.46%
18/12/2025$0,001424$0,001535$0,001423 $0,001426$11,82K+0.10%
17/12/2025$0,001373$0,001630$0,001350 $0,001424$11,55K+3.74%
16/12/2025$0,001362$0,001377$0,001350 $0,001376$11,23K+1.00%
15/12/2025$0,001330$0,001378$0,001267 $0,001365$10,88K+2.66%
14/12/2025$0,001308$0,001816$0,001268 $0,001332$12,12K+1.86%
13/12/2025$0,001357$0,001364$0,001299 $0,001308$10,18K-3.65%
12/12/2025$0,001338$0,001367$0,001300 $0,001350$11,75K+0.89%
11/12/2025$0,001410$0,001449$0,001280 $0,001341$12,38K-4.87%
10/12/2025$0,001390$0,001697$0,001349 $0,001410$11,56K+1.44%
09/12/2025$0,001275$0,001464$0,001145 $0,001390$12,13K+8.95%
08/12/2025$0,001361$0,001380$0,001115 $0,001238$6,73K-9.02%
07/12/2025$0,001418$0,001418$0,001200 $0,001333$3,96K-6.00%
06/12/2025$0,001509$0,001565$0,001100 $0,001475$9,88K-2.27%
05/12/2025$0,0007851$0,001697$0,0006600 $0,001512$9,52K+92.64%
04/12/2025$0,004023$0,004824$0,0007812 $0,0007812$6,59K-80.58%
03/12/2025$0,006811$0,007034$0,004161 $0,004161$12,16K-38.90%
02/12/2025$0,006600$0,007034$0,006274 $0,006811$12,31K+3.19%
01/12/2025$0,006476$0,006651$0,006424 $0,006651$11,79K+2.71%
30/11/2025$0,007020$0,007028$0,006270 $0,006456$12,09K-8.03%
29/11/2025$0,006657$0,007315$0,006600 $0,007020$12,52K+5.46%
28/11/2025$0,006540$0,007000$0,006521 $0,006677$11,72K+2.08%
27/11/2025$0,006533$0,006600$0,006485 $0,006540$12,11K+0.11%
26/11/2025$0,006434$0,007014$0,006414 $0,006533$11,65K+1.54%
25/11/2025$0,006552$0,006667$0,006346 $0,006434$5,10K-1.80%
24/11/2025$0,006554$0,006865$0,006505 $0,006532$6,05K-0.33%
23/11/2025$0,006503$0,006979$0,006428 $0,006549$9,95K+0.71%
22/11/2025$0,006435$0,006979$0,006400 $0,006503$10,32K+1.05%
21/11/2025$0,006610$0,006650$0,006388 $0,006435$8,86K-2.64%
20/11/2025$0,006494$0,006946$0,006458 $0,006630$9,36K+2.09%
19/11/2025$0,006631$0,006631$0,006270 $0,006474$9,82K-2.37%
18/11/2025$0,006714$0,006729$0,006545 $0,006600$9,14K-1.70%
17/11/2025$0,006745$0,006745$0,006703 $0,006729$9,17K-0.24%
16/11/2025$0,006703$0,006752$0,006703 $0,006745$9,54K+0.63%
15/11/2025$0,006748$0,006753$0,006703 $0,006703$9,98K-0.67%
14/11/2025$0,006808$0,006851$0,006748 $0,006748$9,51K-0.87%
13/11/2025$0,006857$0,007381$0,006755 $0,006828$9,25K-0.42%
12/11/2025$0,006193$0,008701$0,006096 $0,006878$12,33K+11.05%
11/11/2025$0,005965$0,006732$0,005965 $0,006175$9,77K+3.52%
10/11/2025$0,006213$0,006213$0,005930 $0,005965$9,10K-3.99%
09/11/2025$0,006363$0,008696$0,005817 $0,006213$9,68K-2.37%
08/11/2025$0,006056$0,007480$0,005831 $0,006363$9,75K+5.08%
07/11/2025$0,006245$0,006264$0,006000 $0,006056$9,40K-3.03%
Todas las secciones