C1X Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.041 | -0.001 | -2.38% | 0.042 | 0.042 | 0.041 | 58,387 |
30 May 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
29 May 2024 | 0.042 | -0.001 | -2.33% | 0.043 | 0.043 | 0.042 | 95,105 |
28 May 2024 | 0.043 | 0.00 | 0.00% | 0.044 | 0.044 | 0.043 | 157,284 |
27 May 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.044 | 0.043 | 120,107 |
24 May 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.043 | 0.043 | 21,302 |
23 May 2024 | 0.042 | -0.003 | -6.67% | 0.042 | 0.042 | 0.042 | 102,500 |
22 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 90,697 |
21 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 51,213 |
20 May 2024 | 0.045 | -0.004 | -8.16% | 0.048 | 0.048 | 0.045 | 64,207 |
17 May 2024 | 0.049 | 0.004 | 8.89% | 0.045 | 0.05 | 0.045 | 233,955 |
16 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
15 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
14 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
13 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
10 May 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.045 | 0.045 | 20,000 |
09 May 2024 | 0.044 | 0.004 | 10.00% | 0.042 | 0.044 | 0.042 | 200,000 |
08 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
07 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
06 May 2024 | 0.04 | -0.003 | -6.98% | 0.04 | 0.042 | 0.04 | 133,528 |
03 May 2024 | 0.043 | 0.00 | 0.00% | 0.043 | 0.043 | 0.043 | 201,105 |
02 May 2024 | 0.043 | -0.001 | -2.27% | 0.043 | 0.043 | 0.043 | 41,685 |
01 May 2024 | 0.044 | 0.00 | 0.00% | 0.045 | 0.045 | 0.044 | 149,606 |
30 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 1,250 |
29 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
26 Abr 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0.00 |
24 Abr 2024 | 0.044 | -0.006 | -12.00% | 0.05 | 0.05 | 0.044 | 147,075 |
23 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
22 Abr 2024 | 0.05 | 0.004 | 8.70% | 0.046 | 0.05 | 0.046 | 65,695 |
19 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 627 |
18 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
17 Abr 2024 | 0.046 | -0.002 | -4.17% | 0.048 | 0.048 | 0.046 | 168,371 |
16 Abr 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.049 | 0.048 | 123,795 |
15 Abr 2024 | 0.05 | -0.002 | -3.85% | 0.052 | 0.052 | 0.049 | 141,700 |
12 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.051 | 0.052 | 0.051 | 44,803 |
11 Abr 2024 | 0.05 | 0.006 | 13.64% | 0.06 | 0.062 | 0.05 | 911,379 |
10 Abr 2024 | 0.044 | -0.001 | -2.22% | 0.046 | 0.046 | 0.044 | 152,000 |
09 Abr 2024 | 0.045 | -0.001 | -2.17% | 0.046 | 0.046 | 0.045 | 83,525 |
08 Abr 2024 | 0.046 | -0.005 | -9.80% | 0.048 | 0.048 | 0.046 | 94,378 |
05 Abr 2024 | 0.051 | -0.005 | -8.93% | 0.054 | 0.054 | 0.051 | 64,000 |
04 Abr 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 61,149 |
03 Abr 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 169,750 |
02 Abr 2024 | 0.056 | -0.001 | -1.75% | 0.056 | 0.056 | 0.056 | 8,183 |
28 Mar 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
27 Mar 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.057 | 4,230 |
26 Mar 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
25 Mar 2024 | 0.056 | -0.001 | -1.75% | 0.057 | 0.057 | 0.056 | 18,787 |
22 Mar 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 153,000 |
21 Mar 2024 | 0.057 | -0.001 | -1.72% | 0.057 | 0.057 | 0.057 | 10,000 |
20 Mar 2024 | 0.058 | -0.001 | -1.69% | 0.059 | 0.059 | 0.058 | 36,910 |
19 Mar 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
18 Mar 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
15 Mar 2024 | 0.059 | 0.001 | 1.72% | 0.058 | 0.059 | 0.058 | 54,539 |
14 Mar 2024 | 0.058 | 0.001 | 1.75% | 0.058 | 0.058 | 0.058 | 20,000 |
13 Mar 2024 | 0.057 | -0.003 | -5.00% | 0.059 | 0.059 | 0.057 | 69,154 |
12 Mar 2024 | 0.06 | -0.002 | -3.23% | 0.062 | 0.062 | 0.06 | 124,585 |
11 Mar 2024 | 0.062 | 0.006 | 10.71% | 0.06 | 0.063 | 0.06 | 50,540 |
07 Mar 2024 | 0.056 | 0.001 | 1.82% | 0.057 | 0.064 | 0.056 | 60,128 |
06 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 10,000 |
05 Mar 2024 | 0.055 | -0.002 | -3.51% | 0.055 | 0.055 | 0.055 | 11,192 |
04 Mar 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
03 Mar 2024 | 0.057 | 0.002 | 3.64% | 0.055 | 0.057 | 0.055 | 51,670 |