Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CIFR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.21 | -0.03 | -0.71% | 4.33 | 4.55 | 4.18 | 9,884,006 |
| 25 Jun 2024 | 4.24 | -0.03 | -0.70% | 4.39 | 4.455 | 4.18 | 13,103,060 |
| 24 Jun 2024 | 4.27 | -0.29 | -6.36% | 4.29 | 4.475 | 4.17 | 10,505,157 |
| 21 Jun 2024 | 4.56 | -0.68 | -12.98% | 4.982 | 5.00 | 4.37 | 20,501,016 |
| 20 Jun 2024 | 5.24 | 0.23 | 4.59% | 5.29 | 5.8899 | 5.105 | 24,262,159 |
| 18 Jun 2024 | 5.01 | 0.01 | 0.20% | 4.80 | 5.065 | 4.65 | 8,956,393 |
| 17 Jun 2024 | 5.00 | 0.05 | 1.01% | 4.84 | 5.18 | 4.62 | 11,680,304 |
| 14 Jun 2024 | 4.95 | -0.04 | -0.80% | 5.10 | 5.23 | 4.84 | 10,607,071 |
| 13 Jun 2024 | 4.99 | 0.42 | 9.19% | 4.63 | 5.115 | 4.63 | 18,269,017 |
| 12 Jun 2024 | 4.57 | 0.38 | 8.94% | 4.32 | 4.74 | 4.32 | 14,913,751 |
| 11 Jun 2024 | 4.195 | 0.02 | 0.36% | 3.98 | 4.22 | 3.76 | 9,299,271 |
| 10 Jun 2024 | 4.18 | 0.15 | 3.72% | 3.99 | 4.42 | 3.97 | 9,489,440 |
| 07 Jun 2024 | 4.03 | -0.08 | -1.95% | 4.16 | 4.57 | 3.98 | 11,731,582 |
| 06 Jun 2024 | 4.11 | 0.07 | 1.73% | 4.11 | 4.36 | 4.04 | 11,899,557 |
| 05 Jun 2024 | 4.04 | 0.19 | 4.94% | 3.91 | 4.05 | 3.745 | 6,534,635 |
| 04 Jun 2024 | 3.85 | 0.21 | 5.77% | 3.60 | 3.955 | 3.58 | 6,561,356 |
| 03 Jun 2024 | 3.64 | -0.07 | -1.89% | 3.78 | 3.88 | 3.63 | 4,549,246 |
| 31 May 2024 | 3.71 | -0.05 | -1.33% | 3.82 | 3.86 | 3.57 | 9,143,099 |
| 30 May 2024 | 3.76 | -0.04 | -1.05% | 3.86 | 3.87 | 3.64 | 8,124,207 |
| 29 May 2024 | 3.80 | -0.20 | -5.00% | 3.92 | 3.95 | 3.76 | 5,071,808 |
| 28 May 2024 | 4.00 | -0.09 | -2.20% | 4.06 | 4.14 | 3.91 | 6,204,493 |
| 24 May 2024 | 4.09 | 0.19 | 4.87% | 3.95 | 4.23 | 3.83 | 6,693,191 |
| 23 May 2024 | 3.90 | -0.23 | -5.57% | 4.21 | 4.26 | 3.87 | 4,385,927 |
| 22 May 2024 | 4.13 | 0.11 | 2.74% | 4.12 | 4.48 | 4.0515 | 10,395,162 |
| 21 May 2024 | 4.02 | 0.03 | 0.75% | 3.93 | 4.17 | 3.93 | 4,849,067 |
| 20 May 2024 | 3.99 | 0.14 | 3.64% | 3.79 | 4.07 | 3.73 | 6,831,858 |
| 17 May 2024 | 3.85 | -0.22 | -5.41% | 4.13 | 4.175 | 3.83 | 5,677,238 |
| 16 May 2024 | 4.07 | -0.09 | -2.16% | 4.15 | 4.33 | 4.005 | 4,753,413 |
| 15 May 2024 | 4.16 | 0.45 | 12.13% | 3.89 | 4.19 | 3.70 | 5,403,387 |
| 14 May 2024 | 3.71 | -0.01 | -0.13% | 3.70 | 3.94 | 3.65 | 4,220,656 |
| 13 May 2024 | 3.715 | -0.01 | -0.13% | 3.84 | 3.99 | 3.705 | 2,882,644 |
| 10 May 2024 | 3.72 | -0.23 | -5.82% | 4.05 | 4.09 | 3.67 | 5,472,756 |
| 09 May 2024 | 3.95 | 0.18 | 4.64% | 3.77 | 4.04 | 3.7455 | 4,361,141 |
| 08 May 2024 | 3.775 | -0.02 | -0.40% | 3.73 | 3.84 | 3.5317 | 4,317,629 |
| 07 May 2024 | 3.79 | -0.68 | -15.21% | 4.35 | 4.38 | 3.74 | 10,779,837 |
| 06 May 2024 | 4.47 | 0.33 | 7.97% | 4.35 | 4.515 | 4.27 | 5,259,430 |
| 03 May 2024 | 4.14 | 0.21 | 5.34% | 4.10 | 4.40 | 4.065 | 4,604,426 |
| 02 May 2024 | 3.93 | 0.24 | 6.50% | 3.90 | 3.99 | 3.71 | 4,446,020 |
| 01 May 2024 | 3.69 | -0.03 | -0.81% | 3.63 | 3.90 | 3.37 | 8,390,262 |
| 30 Abr 2024 | 3.72 | -0.32 | -7.92% | 3.95 | 4.05 | 3.68 | 7,748,961 |
| 29 Abr 2024 | 4.04 | -0.46 | -10.22% | 4.25 | 4.3549 | 3.97 | 5,466,994 |
| 26 Abr 2024 | 4.50 | 0.07 | 1.58% | 4.48 | 4.62 | 4.3905 | 3,494,539 |
| 25 Abr 2024 | 4.43 | -0.21 | -4.53% | 4.267 | 4.46 | 4.19 | 5,996,461 |
| 24 Abr 2024 | 4.64 | -0.17 | -3.53% | 4.76 | 5.00 | 4.55 | 4,918,131 |
| 23 Abr 2024 | 4.81 | 0.25 | 5.48% | 4.47 | 4.89 | 4.41 | 7,137,924 |
| 22 Abr 2024 | 4.56 | 0.72 | 18.75% | 4.03 | 4.565 | 3.86 | 8,293,131 |
| 19 Abr 2024 | 3.84 | 0.16 | 4.35% | 3.73 | 3.99 | 3.56 | 8,226,722 |
| 18 Abr 2024 | 3.68 | 0.26 | 7.60% | 3.49 | 3.835 | 3.41 | 5,561,237 |
| 17 Abr 2024 | 3.42 | 0.06 | 1.79% | 3.37 | 3.59 | 3.30 | 5,591,764 |
| 16 Abr 2024 | 3.36 | -0.29 | -7.95% | 3.542 | 3.542 | 3.30 | 5,676,940 |
| 15 Abr 2024 | 3.65 | -0.18 | -4.58% | 3.82 | 3.90 | 3.59 | 4,048,820 |
| 12 Abr 2024 | 3.825 | -0.33 | -7.83% | 4.06 | 4.15 | 3.735 | 5,771,134 |
| 11 Abr 2024 | 4.15 | -0.06 | -1.43% | 4.21 | 4.21 | 3.875 | 6,931,313 |
| 10 Abr 2024 | 4.21 | 0.01 | 0.24% | 4.09 | 4.42 | 4.07 | 5,668,359 |
| 09 Abr 2024 | 4.20 | -0.09 | -2.10% | 4.20 | 4.31 | 4.12 | 4,093,928 |
| 08 Abr 2024 | 4.29 | 0.24 | 5.93% | 4.32 | 4.55 | 3.91 | 8,040,393 |
| 05 Abr 2024 | 4.05 | -0.11 | -2.64% | 4.06 | 4.215 | 3.885 | 4,480,231 |
| 04 Abr 2024 | 4.16 | -0.19 | -4.37% | 4.44 | 4.59 | 4.15 | 6,293,748 |
| 03 Abr 2024 | 4.35 | 0.06 | 1.40% | 4.24 | 4.49 | 4.155 | 5,008,232 |
| 02 Abr 2024 | 4.29 | -0.59 | -12.09% | 4.065 | 4.31 | 4.00 | 8,895,512 |
| 01 Abr 2024 | 4.88 | -0.27 | -5.24% | 4.94 | 4.94 | 4.61 | 6,536,078 |
