Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHESSSSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.1434 | -0.0023 | -1.58% | 0.1448 | 0.1524 | 0.1424 | 11,016,472.00 |
| 27 Jun 2024 | 0.1457 | 0.0067 | 4.82% | 0.13851 | 0.1485 | 0.1361 | 9,625,140.00 |
| 26 Jun 2024 | 0.139 | -0.0047 | -3.27% | 0.1434 | 0.1452 | 0.1356 | 7,164,267.00 |
| 25 Jun 2024 | 0.1437 | -0.0013 | -0.90% | 0.1451 | 0.1481 | 0.1422 | 8,144,229.00 |
| 24 Jun 2024 | 0.145 | 0.0062 | 4.47% | 0.1394 | 0.1459 | 0.1343 | 8,785,846.00 |
| 23 Jun 2024 | 0.1388 | -0.0052 | -3.61% | 0.1438 | 0.1502 | 0.138 | 6,011,329.00 |
| 22 Jun 2024 | 0.144 | -0.0038 | -2.57% | 0.1477 | 0.1518 | 0.1397 | 6,597,001.00 |
| 21 Jun 2024 | 0.1478 | 0.0039 | 2.71% | 0.1433 | 0.1492 | 0.1384 | 7,755,211.00 |
| 20 Jun 2024 | 0.1439 | 0.006 | 4.35% | 0.1386 | 0.149 | 0.1375 | 6,532,173.00 |
| 19 Jun 2024 | 0.1379 | -0.001 | -0.72% | 0.1395 | 0.1459 | 0.1362 | 6,233,050.00 |
| 18 Jun 2024 | 0.1389 | -0.0118 | -7.83% | 0.1501 | 0.151 | 0.1319 | 11,522,184.00 |
| 17 Jun 2024 | 0.1507 | -0.0129 | -7.89% | 0.16433 | 0.1648 | 0.1466 | 9,177,850.00 |
| 16 Jun 2024 | 0.1636 | 0.0023 | 1.43% | 0.1618 | 0.166 | 0.1584 | 5,535,943.00 |
| 15 Jun 2024 | 0.1613 | 0.0011 | 0.69% | 0.1595 | 0.1672 | 0.1567 | 7,058,216.00 |
| 14 Jun 2024 | 0.1602 | -0.013 | -7.51% | 0.1727 | 0.1922 | 0.1563 | 25,601,537.00 |
| 13 Jun 2024 | 0.1732 | -0.007 | -3.88% | 0.1804 | 0.181009 | 0.1703 | 8,069,738.00 |
| 12 Jun 2024 | 0.1802 | 0.0067 | 3.86% | 0.1741 | 0.1866 | 0.1703 | 7,706,163.00 |
| 11 Jun 2024 | 0.1735 | -0.0096 | -5.24% | 0.183 | 0.1846 | 0.1683 | 7,196,294.00 |
| 10 Jun 2024 | 0.1831 | -0.006 | -3.17% | 0.1886 | 0.1894 | 0.1794 | 4,929,436.00 |
| 09 Jun 2024 | 0.1891 | 0.0035 | 1.89% | 0.1851 | 0.1901 | 0.182 | 6,530,104.00 |
| 08 Jun 2024 | 0.1856 | -0.0054 | -2.83% | 0.1913 | 0.1943 | 0.1834 | 6,520,447.00 |
| 07 Jun 2024 | 0.191 | -0.0203 | -9.61% | 0.21117 | 0.217 | 0.1846 | 13,593,745.00 |
| 06 Jun 2024 | 0.2113 | 0.0014 | 0.67% | 0.2098 | 0.2144 | 0.2016 | 10,031,375.00 |
| 05 Jun 2024 | 0.2099 | 0.009 | 4.48% | 0.2007 | 0.212 | 0.200 | 14,599,791.00 |
| 04 Jun 2024 | 0.2009 | 0.0086 | 4.47% | 0.1933 | 0.2058 | 0.1897 | 8,714,269.00 |
| 03 Jun 2024 | 0.1923 | 0.0053 | 2.83% | 0.1859 | 0.1959 | 0.1847 | 6,030,175.00 |
| 02 Jun 2024 | 0.187 | -0.0037 | -1.94% | 0.1925 | 0.1949 | 0.18409 | 4,976,368.00 |
| 01 Jun 2024 | 0.1907 | 0.0019 | 1.01% | 0.189 | 0.1934 | 0.1863 | 3,928,849.00 |
| 31 May 2024 | 0.1888 | 0.003 | 1.61% | 0.1856 | 0.190 | 0.1835 | 6,483,053.00 |
| 30 May 2024 | 0.1858 | 0.0029 | 1.59% | 0.1824 | 0.189 | 0.1785 | 6,034,852.00 |
| 29 May 2024 | 0.1829 | -0.0043 | -2.30% | 0.188 | 0.1998 | 0.1827 | 13,705,169.00 |
| 28 May 2024 | 0.1872 | -0.0004 | -0.21% | 0.1879 | 0.1897 | 0.1812 | 5,924,512.00 |
| 27 May 2024 | 0.1876 | 0.0022 | 1.19% | 0.18619 | 0.1911 | 0.1845 | 4,281,404.00 |
| 26 May 2024 | 0.1854 | -0.0001 | -0.05% | 0.1854 | 0.1882 | 0.1818 | 5,351,612.00 |
| 25 May 2024 | 0.1855 | 0.0007 | 0.38% | 0.18524 | 0.1913 | 0.183 | 5,520,715.00 |
| 24 May 2024 | 0.1848 | 0.0046 | 2.55% | 0.1803 | 0.1865 | 0.1777 | 8,122,567.00 |
| 23 May 2024 | 0.1802 | -0.0028 | -1.53% | 0.18285 | 0.186 | 0.1738 | 9,453,313.00 |
| 22 May 2024 | 0.183 | -0.0051 | -2.71% | 0.1879 | 0.1901 | 0.1804 | 12,196,886.00 |
| 21 May 2024 | 0.1881 | -0.0102 | -5.14% | 0.1978 | 0.1997 | 0.1871 | 16,034,630.00 |
| 20 May 2024 | 0.1983 | 0.0158 | 8.66% | 0.1827 | 0.1989 | 0.1788 | 9,100,526.00 |
| 19 May 2024 | 0.1825 | -0.007 | -3.69% | 0.1893 | 0.1962 | 0.1801 | 9,359,740.00 |
| 18 May 2024 | 0.1895 | 0.0007 | 0.37% | 0.1887 | 0.1902 | 0.1833 | 6,666,526.00 |
| 17 May 2024 | 0.1888 | 0.0107 | 6.01% | 0.1784 | 0.1896 | 0.1761 | 6,519,665.00 |
| 16 May 2024 | 0.1781 | -0.0006 | -0.34% | 0.17918 | 0.1819 | 0.1714 | 6,119,849.00 |
| 15 May 2024 | 0.1787 | 0.0098 | 5.80% | 0.16925 | 0.1797 | 0.1657 | 7,193,013.00 |
| 14 May 2024 | 0.1689 | -0.0056 | -3.21% | 0.1741 | 0.1755 | 0.1662 | 6,570,889.00 |
| 13 May 2024 | 0.1745 | -0.003 | -1.69% | 0.1776 | 0.1805 | 0.171 | 5,963,929.00 |
| 12 May 2024 | 0.1775 | -0.0026 | -1.44% | 0.1807 | 0.1863 | 0.1773 | 6,947,269.00 |
| 11 May 2024 | 0.1801 | 0.0019 | 1.07% | 0.1775 | 0.185 | 0.1754 | 9,654,340.00 |
| 10 May 2024 | 0.1782 | -0.0123 | -6.46% | 0.1908 | 0.2116 | 0.1746 | 34,635,988.00 |
| 09 May 2024 | 0.1905 | 0.0068 | 3.70% | 0.1842 | 0.1916 | 0.177 | 5,873,916.00 |
| 08 May 2024 | 0.1837 | -0.0014 | -0.76% | 0.1851 | 0.188 | 0.1789 | 6,333,669.00 |
| 07 May 2024 | 0.1851 | -0.0006 | -0.32% | 0.1863 | 0.2116 | 0.1834 | 5,556,063.00 |
| 06 May 2024 | 0.1857 | -0.00523 | -2.74% | 0.1904 | 0.1971 | 0.1854 | 7,159,940.00 |
| 05 May 2024 | 0.19093 | -0.00207 | -1.07% | 0.193 | 0.1937 | 0.187 | 6,764,014.00 |
| 04 May 2024 | 0.193 | -0.0019 | -0.97% | 0.1954 | 0.1965 | 0.191 | 10,518,889.00 |
| 03 May 2024 | 0.1949 | 0.0049 | 2.58% | 0.1904 | 0.198 | 0.1889 | 12,424,488.00 |
| 02 May 2024 | 0.190 | 0.0077 | 4.22% | 0.1809 | 0.1985 | 0.1766 | 13,629,480.00 |
| 01 May 2024 | 0.1823 | 0.0009 | 0.50% | 0.1812 | 0.185 | 0.1699 | 9,757,198.00 |
| 30 Abr 2024 | 0.1814 | -0.0155 | -7.87% | 0.1969 | 0.2003 | 0.1724 | 9,321,738.00 |
| 29 Abr 2024 | 0.1969 | 0.0021 | 1.08% | 0.2181 | 0.2245 | 0.1872 | 13,131,903.00 |
| 28 Abr 2024 | 0.1948 | -0.0048 | -2.40% | 0.1993 | 0.2048 | 0.1941 | 6,597,634.00 |
| 27 Abr 2024 | 0.1996 | 0.0022 | 1.11% | 0.197 | 0.2019 | 0.1909 | 6,126,287.00 |
| 26 Abr 2024 | 0.1974 | -0.0077 | -3.75% | 0.2047 | 0.2064 | 0.1937 | 8,029,454.00 |
| 25 Abr 2024 | 0.2051 | -0.0025 | -1.20% | 0.2082 | 0.211 | 0.1992 | 9,786,269.00 |
| 24 Abr 2024 | 0.2076 | -0.0106 | -4.86% | 0.2181 | 0.2245 | 0.206 | 11,270,048.00 |
| 23 Abr 2024 | 0.2182 | -0.0008 | -0.37% | 0.2185 | 0.2349 | 0.2158 | 16,695,111.00 |
| 22 Abr 2024 | 0.219 | 0.008 | 3.79% | 0.210 | 0.221 | 0.2095 | 8,992,826.00 |
| 21 Abr 2024 | 0.211 | -0.0141 | -6.26% | 0.2254 | 0.2278 | 0.2085 | 11,279,697.00 |
| 20 Abr 2024 | 0.2251 | 0.020 | 9.75% | 0.2033 | 0.2314 | 0.2025 | 9,664,393.00 |
| 19 Abr 2024 | 0.2051 | 0.00 | 0.00% | 0.205 | 0.2104 | 0.1904 | 9,803,433.00 |
| 18 Abr 2024 | 0.2051 | 0.0045 | 2.24% | 0.2004 | 0.2139 | 0.1982 | 12,610,063.00 |
| 17 Abr 2024 | 0.2006 | -0.0023 | -1.13% | 0.2019 | 0.2047 | 0.191 | 6,307,778.00 |
| 16 Abr 2024 | 0.2029 | 0.0127 | 6.68% | 0.1908 | 0.2086 | 0.1831 | 6,610,731.00 |
| 15 Abr 2024 | 0.1902 | -0.0131 | -6.44% | 0.2014 | 0.210 | 0.1849 | 7,181,699.00 |
| 14 Abr 2024 | 0.2033 | 0.0135 | 7.11% | 0.1888 | 0.204 | 0.1781 | 6,706,899.00 |
| 13 Abr 2024 | 0.1898 | -0.0326 | -14.66% | 0.2224 | 0.2297 | 0.1721 | 9,147,084.00 |
| 12 Abr 2024 | 0.2224 | -0.0361 | -13.97% | 0.2581 | 0.2685 | 0.2098 | 9,443,811.00 |
| 11 Abr 2024 | 0.2585 | -0.0086 | -3.22% | 0.2668 | 0.271 | 0.2537 | 4,290,689.00 |
| 10 Abr 2024 | 0.2671 | -0.002 | -0.74% | 0.2697 | 0.2712 | 0.2551 | 5,691,060.00 |
| 09 Abr 2024 | 0.2691 | -0.0212 | -7.30% | 0.2897 | 0.2922 | 0.2673 | 7,135,259.00 |
| 08 Abr 2024 | 0.2903 | -0.0111 | -3.68% | 0.3015 | 0.3131 | 0.2805 | 13,386,228.00 |
| 07 Abr 2024 | 0.3014 | 0.0289 | 10.61% | 0.2721 | 0.3034 | 0.2711 | 11,518,514.00 |
| 06 Abr 2024 | 0.2725 | 0.00157 | 0.58% | 0.2705 | 0.2765 | 0.2667 | 5,493,191.00 |
| 05 Abr 2024 | 0.27093 | -0.00847 | -3.03% | 0.2805 | 0.2834 | 0.2612 | 6,071,286.00 |
| 04 Abr 2024 | 0.2794 | 0.0102 | 3.79% | 0.2674 | 0.290 | 0.2617 | 5,471,148.00 |
| 03 Abr 2024 | 0.2692 | -0.00503 | -1.83% | 0.2751 | 0.29319 | 0.2617 | 9,008,713.00 |
| 02 Abr 2024 | 0.27423 | -0.02157 | -7.29% | 0.2951 | 0.29586 | 0.2604 | 7,988,245.00 |
| 01 Abr 2024 | 0.2958 | -0.0236 | -7.39% | 0.3193 | 0.320 | 0.2815 | 8,872,964.00 |
| 31 Mar 2024 | 0.3194 | 0.013 | 4.24% | 0.3075 | 0.3249 | 0.3058 | 4,617,258.00 |
| 30 Mar 2024 | 0.3064 | -0.0143 | -4.46% | 0.3204 | 0.33195 | 0.300 | 6,419,721.00 |
