CBY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.051 | 0.003 | 6.25% | 0.047 | 0.051 | 0.047 | 100,012 |
13 Jun 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
12 Jun 2024 | 0.048 | -0.002 | -4.00% | 0.051 | 0.051 | 0.048 | 379,789 |
11 Jun 2024 | 0.05 | -0.004 | -7.41% | 0.055 | 0.055 | 0.05 | 93,036 |
07 Jun 2024 | 0.054 | 0.001 | 1.89% | 0.05 | 0.054 | 0.05 | 9,793 |
06 Jun 2024 | 0.053 | 0.008 | 17.78% | 0.045 | 0.053 | 0.045 | 34,449 |
05 Jun 2024 | 0.045 | -0.002 | -4.26% | 0.051 | 0.051 | 0.045 | 148,909 |
04 Jun 2024 | 0.047 | 0.00 | 0.00% | 0.049 | 0.049 | 0.047 | 50,000 |
03 Jun 2024 | 0.047 | -0.003 | -6.00% | 0.05 | 0.05 | 0.047 | 19,920 |
31 May 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 50,000 |
30 May 2024 | 0.051 | -0.005 | -8.93% | 0.056 | 0.056 | 0.051 | 109,000 |
29 May 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
28 May 2024 | 0.056 | 0.004 | 7.69% | 0.059 | 0.059 | 0.054 | 23,946 |
27 May 2024 | 0.052 | -0.006 | -10.34% | 0.058 | 0.058 | 0.052 | 99,593 |
24 May 2024 | 0.058 | 0.003 | 5.45% | 0.058 | 0.058 | 0.058 | 10,000 |
23 May 2024 | 0.055 | -0.003 | -5.17% | 0.055 | 0.055 | 0.055 | 8 |
22 May 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 17,200 |
21 May 2024 | 0.058 | 0.00 | 0.00% | 0.056 | 0.058 | 0.053 | 312,803 |
20 May 2024 | 0.058 | 0.002 | 3.57% | 0.056 | 0.059 | 0.056 | 104,183 |
17 May 2024 | 0.056 | -0.004 | -6.67% | 0.057 | 0.057 | 0.056 | 55,483 |
16 May 2024 | 0.06 | 0.001 | 1.69% | 0.059 | 0.06 | 0.056 | 64,198 |
15 May 2024 | 0.059 | -0.011 | -15.71% | 0.061 | 0.061 | 0.057 | 626,182 |
14 May 2024 | 0.07 | 0.008 | 12.90% | 0.067 | 0.072 | 0.067 | 243,087 |
13 May 2024 | 0.062 | -0.006 | -8.82% | 0.068 | 0.068 | 0.06 | 201,289 |
10 May 2024 | 0.068 | 0.004 | 6.25% | 0.066 | 0.068 | 0.064 | 185,388 |
09 May 2024 | 0.064 | -0.004 | -5.88% | 0.068 | 0.068 | 0.064 | 90,902 |
08 May 2024 | 0.068 | 0.007 | 11.48% | 0.061 | 0.077 | 0.061 | 341,590 |
07 May 2024 | 0.061 | 0.002 | 3.39% | 0.058 | 0.061 | 0.058 | 36,976 |
06 May 2024 | 0.059 | 0.006 | 11.32% | 0.055 | 0.06 | 0.055 | 961,883 |
03 May 2024 | 0.053 | -0.007 | -11.67% | 0.059 | 0.059 | 0.051 | 239,780 |
02 May 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 283,086 |
01 May 2024 | 0.055 | 0.001 | 1.85% | 0.055 | 0.058 | 0.051 | 693,652 |
30 Abr 2024 | 0.054 | 0.008 | 17.39% | 0.05 | 0.062 | 0.05 | 1,587,979 |
29 Abr 2024 | 0.046 | 0.014 | 43.75% | 0.036 | 0.055 | 0.036 | 3,287,379 |
26 Abr 2024 | 0.032 | 0.004 | 14.29% | 0.029 | 0.032 | 0.029 | 1,088,693 |
24 Abr 2024 | 0.028 | -0.001 | -3.45% | 0.025 | 0.028 | 0.025 | 122,598 |
23 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
22 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
19 Abr 2024 | 0.029 | 0.00 | 0.00% | 0.029 | 0.029 | 0.029 | 0.00 |
18 Abr 2024 | 0.029 | 0.004 | 16.00% | 0.03 | 0.031 | 0.029 | 122,362 |
17 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
16 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
15 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
12 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.023 | 215,417 |
11 Abr 2024 | 0.026 | 0.002 | 8.33% | 0.026 | 0.03 | 0.026 | 96,460 |
10 Abr 2024 | 0.024 | 0.004 | 20.00% | 0.024 | 0.024 | 0.022 | 570,410 |
09 Abr 2024 | 0.02 | -0.01 | -33.33% | 0.024 | 0.025 | 0.02 | 1,207,624 |
08 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
05 Abr 2024 | 0.03 | -0.007 | -18.92% | 0.03 | 0.03 | 0.03 | 90,000 |
04 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
03 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
02 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
28 Mar 2024 | 0.037 | 0.001 | 2.78% | 0.037 | 0.037 | 0.037 | 25,000 |
27 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
26 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
25 Mar 2024 | 0.036 | 0.003 | 9.09% | 0.036 | 0.037 | 0.036 | 228,031 |
22 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
21 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
20 Mar 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 5,886 |
19 Mar 2024 | 0.033 | 0.003 | 10.00% | 0.033 | 0.033 | 0.032 | 85,324 |
18 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |