CMCXUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.000044 | 0.000013 | 41.94% | 0.000031 | 0.000044 | 0.000031 | 269,209,109.00 |
28 Jun 2024 | 0.000031 | -0.000014 | -31.11% | 0.000045 | 0.000045 | 0.000031 | 13,996,452.00 |
27 Jun 2024 | 0.000045 | 0.00 | 0.00% | 0.000045 | 0.000045 | 0.000045 | 46,639,552.00 |
26 Jun 2024 | 0.000045 | 0.00 | 0.00% | 0.000045 | 0.000045 | 0.000045 | 117,756,996.00 |
25 Jun 2024 | 0.000045 | 0.00000200 | 4.65% | 0.000044 | 0.000046 | 0.000044 | 63,031,350.00 |
24 Jun 2024 | 0.000043 | -0.00000100 | -2.27% | 0.000044 | 0.000044 | 0.000043 | 53,241,462.00 |
23 Jun 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 51,818,232.00 |
22 Jun 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
21 Jun 2024 | 0.000044 | 0.00000100 | 2.33% | 0.000043 | 0.000044 | 0.000043 | 50,806,175.00 |
20 Jun 2024 | 0.000043 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000043 | 56,579,769.00 |
19 Jun 2024 | 0.000043 | -0.00000100 | -2.27% | 0.000044 | 0.000044 | 0.000043 | 121,700,013.00 |
18 Jun 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 1,354.00 |
17 Jun 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 55,751,316.00 |
16 Jun 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000043 | 34,835,382.00 |
15 Jun 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000043 | 81,188,924.00 |
14 Jun 2024 | 0.000044 | 0.00000100 | 2.33% | 0.000043 | 0.000044 | 0.000043 | 46,620,300.00 |
13 Jun 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000045 | 0.00004 | 116,078,785.00 |
12 Jun 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 37,229,195.00 |
11 Jun 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000044 | 0.000043 | 96,263,524.00 |
10 Jun 2024 | 0.000043 | -0.00000300 | -6.52% | 0.000046 | 0.000046 | 0.000043 | 79,684,900.00 |
09 Jun 2024 | 0.000046 | -0.00000400 | -8.00% | 0.00005 | 0.00005 | 0.000046 | 75,969,068.00 |
08 Jun 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
07 Jun 2024 | 0.00005 | -0.00000200 | -3.85% | 0.000052 | 0.000052 | 0.000048 | 99,654,943.00 |
06 Jun 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000052 | 0.000051 | 39,379,524.00 |
05 Jun 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 41,951,373.00 |
04 Jun 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000052 | 0.000051 | 79,893,113.00 |
03 Jun 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000052 | 152,418,572.00 |
02 Jun 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000052 | 0.000052 | 82,140,875.00 |
01 Jun 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000053 | 0.000052 | 42,817,056.00 |
31 May 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000052 | 0.000052 | 96,866,761.00 |
30 May 2024 | 0.000052 | 0.00000400 | 8.33% | 0.000048 | 0.000053 | 0.000048 | 77,964,397.00 |
29 May 2024 | 0.000048 | -0.00000500 | -9.43% | 0.000053 | 0.000055 | 0.000048 | 94,974,472.00 |
28 May 2024 | 0.000053 | -0.00000200 | -3.64% | 0.000055 | 0.000055 | 0.000051 | 31,001,438.00 |
27 May 2024 | 0.000055 | 0.00000300 | 5.77% | 0.000052 | 0.000056 | 0.000052 | 117,304,411.00 |
26 May 2024 | 0.000052 | -0.00000100 | -1.89% | 0.000053 | 0.000053 | 0.000052 | 0.00 |
25 May 2024 | 0.000053 | 0.00 | 0.00% | 0.000053 | 0.000053 | 0.000053 | 58,950,300.00 |
24 May 2024 | 0.000053 | -0.00000100 | -1.85% | 0.000054 | 0.000054 | 0.000053 | 28,983,169.00 |
23 May 2024 | 0.000054 | -0.00000100 | -1.82% | 0.000055 | 0.000056 | 0.000054 | 83,841,791.00 |
22 May 2024 | 0.000055 | -0.00000100 | -1.79% | 0.000056 | 0.000056 | 0.000054 | 115,812,240.00 |
21 May 2024 | 0.000056 | -0.00000200 | -3.45% | 0.000057 | 0.000057 | 0.000056 | 82,407,199.00 |
20 May 2024 | 0.000058 | 0.00000200 | 3.57% | 0.000057 | 0.000058 | 0.000057 | 89,497,962.00 |
19 May 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000056 | 0.000056 | 0.000056 | 9,067,434.00 |
18 May 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000056 | 0.000055 | 24,794,634.00 |
17 May 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
16 May 2024 | 0.000055 | -0.00000100 | -1.79% | 0.000056 | 0.000056 | 0.000055 | 35,117,311.00 |
15 May 2024 | 0.000056 | 0.00000100 | 1.82% | 0.000055 | 0.000056 | 0.000055 | 8,734,685.00 |
14 May 2024 | 0.000055 | 0.00000100 | 1.85% | 0.000054 | 0.000055 | 0.000054 | 17,875,822.00 |
13 May 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000054 | 0.000053 | 57,298,791.00 |
12 May 2024 | 0.000054 | 0.00000100 | 1.89% | 0.000053 | 0.000054 | 0.000053 | 99,953,069.00 |
11 May 2024 | 0.000053 | -0.00000100 | -1.85% | 0.000054 | 0.000054 | 0.000053 | 69,725,316.00 |
10 May 2024 | 0.000054 | 0.00 | 0.00% | 0.000054 | 0.000055 | 0.000054 | 19,671,956.00 |
09 May 2024 | 0.000054 | -0.00000100 | -1.82% | 0.000055 | 0.000055 | 0.000054 | 49,956,191.00 |
08 May 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 45,727,936.00 |
07 May 2024 | 0.000055 | -0.00000100 | -1.79% | 0.000056 | 0.000056 | 0.000055 | 53,227,256.00 |
06 May 2024 | 0.000056 | -0.000014 | -20.00% | 0.00007 | 0.00007 | 0.000037 | 63,354,730.00 |
05 May 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.00007 | 0.000069 | 79,841,936.00 |
04 May 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 48,634,819.00 |
03 May 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.00007 | 0.000069 | 28,009,832.00 |
02 May 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.00007 | 0.000069 | 84,165,443.00 |
01 May 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.00007 | 0.000069 | 30,888,082.00 |
30 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.00007 | 0.000068 | 17,969,878.00 |
29 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.000073 | 0.000073 | 0.00007 | 17,964,957.00 |
28 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.000071 | 0.00007 | 14,865,610.00 |
27 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.00007 | 0.00007 | 0.00007 | 13,262,374.00 |
26 Abr 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.00007 | 0.000069 | 71,000,700.00 |
25 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 22,585,975.00 |
24 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.00007 | 0.000069 | 2,964,201.00 |
23 Abr 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.00007 | 0.000069 | 17,811,267.00 |
22 Abr 2024 | 0.00007 | 0.00 | 0.00% | 0.000071 | 0.000071 | 0.000069 | 41,180,406.00 |
21 Abr 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000071 | 0.00007 | 0.00 |
20 Abr 2024 | 0.000071 | 0.00 | 0.00% | 0.000071 | 0.000071 | 0.000071 | 6,634,997.00 |
19 Abr 2024 | 0.000071 | 0.00 | 0.00% | 0.00007 | 0.000072 | 0.00007 | 660,650.00 |
18 Abr 2024 | 0.000071 | 0.00 | 0.00% | 0.000071 | 0.000071 | 0.000071 | 0.00 |
17 Abr 2024 | 0.000071 | 0.00 | 0.00% | 0.000071 | 0.000071 | 0.000071 | 25,754,334.00 |
16 Abr 2024 | 0.000071 | -0.00000400 | -5.33% | 0.000075 | 0.000075 | 0.000071 | 20,851,046.00 |
15 Abr 2024 | 0.000075 | -0.00000300 | -3.85% | 0.000078 | 0.000078 | 0.000071 | 54,771,467.00 |
14 Abr 2024 | 0.000078 | 0.00000800 | 11.43% | 0.00007 | 0.000078 | 0.00007 | 13,173,185.00 |
13 Abr 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000071 | 0.00007 | 15,701,395.00 |
12 Abr 2024 | 0.000071 | 0.00 | 0.00% | 0.000071 | 0.000071 | 0.000071 | 17,763,307.00 |
11 Abr 2024 | 0.000071 | 0.00 | 0.00% | 0.00007 | 0.000071 | 0.00007 | 15,166,103.00 |
10 Abr 2024 | 0.000071 | 0.00000200 | 2.90% | 0.000069 | 0.000071 | 0.000069 | 45,740,417.00 |
09 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 27,390,468.00 |
08 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 33,839,213.00 |
07 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000068 | 25,674,923.00 |
06 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 29,892,574.00 |
05 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 46,160,102.00 |
04 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000067 | 29,300,832.00 |
03 Abr 2024 | 0.000069 | 0.00 | 0.00% | 0.000069 | 0.000069 | 0.000069 | 27,259,763.00 |
02 Abr 2024 | 0.000069 | -0.00000200 | -2.82% | 0.00007 | 0.000071 | 0.000069 | 28,588,461.00 |
01 Abr 2024 | 0.000071 | -0.00000300 | -4.05% | 0.000074 | 0.000074 | 0.00007 | 83,070,188.00 |
31 Mar 2024 | 0.000074 | 0.00 | 0.00% | 0.000074 | 0.000074 | 0.000074 | 46,127,908.00 |
30 Mar 2024 | 0.000074 | -0.00000200 | -2.63% | 0.000079 | 0.000079 | 0.000074 | 28,106,801.00 |