BOXTKUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.000196 | 0.00000100 | 0.51% | 0.000195 | 0.000196 | 0.000195 | 129,351,835.00 |
01 Jun 2024 | 0.000195 | 0.00 | 0.00% | 0.000195 | 0.000195 | 0.000195 | 0.00 |
31 May 2024 | 0.000195 | -0.000011 | -5.34% | 0.00021 | 0.00021 | 0.000195 | 127,502,608.00 |
30 May 2024 | 0.000206 | 0.00000500 | 2.49% | 0.00021 | 0.00021 | 0.000203 | 0.00 |
29 May 2024 | 0.000201 | -0.00000900 | -4.29% | 0.00021 | 0.00021 | 0.000201 | 190,186.00 |
28 May 2024 | 0.00021 | 0.000016 | 8.25% | 0.00021 | 0.00021 | 0.000205 | 177,610.00 |
27 May 2024 | 0.000194 | 0.00 | 0.00% | 0.000194 | 0.000194 | 0.000194 | 0.00 |
26 May 2024 | 0.000194 | -0.00000600 | -3.00% | 0.000204 | 0.000206 | 0.000194 | 613,960.00 |
25 May 2024 | 0.0002 | 0.00000200 | 1.01% | 0.000194 | 0.000205 | 0.000194 | 183,791.00 |
24 May 2024 | 0.000198 | 0.000016 | 8.79% | 0.000182 | 0.000231 | 0.000177 | 145,833,960.00 |
23 May 2024 | 0.000182 | -0.00000300 | -1.62% | 0.000186 | 0.000186 | 0.000181 | 17,203.00 |
22 May 2024 | 0.000185 | 0.00000700 | 3.93% | 0.000178 | 0.000189 | 0.000176 | 1,341,816.00 |
21 May 2024 | 0.000178 | 0.00000100 | 0.56% | 0.000177 | 0.00018 | 0.000177 | 141,941,314.00 |
20 May 2024 | 0.000177 | 0.00000500 | 2.91% | 0.000176 | 0.000177 | 0.00017 | 324,500.00 |
19 May 2024 | 0.000172 | 0.00 | 0.00% | 0.00017 | 0.000178 | 0.00017 | 0.00 |
18 May 2024 | 0.000172 | 0.00000600 | 3.61% | 0.000169 | 0.000172 | 0.000169 | 296,325,283.00 |
17 May 2024 | 0.000166 | 0.00000100 | 0.61% | 0.000165 | 0.000166 | 0.000165 | 306,985,446.00 |
16 May 2024 | 0.000165 | 0.00000300 | 1.85% | 0.000162 | 0.000165 | 0.000162 | 0.00 |
15 May 2024 | 0.000162 | -0.00000200 | -1.22% | 0.000164 | 0.000165 | 0.000161 | 62,151.00 |
14 May 2024 | 0.000164 | 0.00000200 | 1.23% | 0.000162 | 0.000164 | 0.000162 | 313,011,586.00 |
13 May 2024 | 0.000162 | 0.00000300 | 1.89% | 0.000162 | 0.000162 | 0.000161 | 2,840.00 |
12 May 2024 | 0.000159 | -0.00000400 | -2.45% | 0.000159 | 0.000159 | 0.000159 | 0.00 |
11 May 2024 | 0.000163 | 0.00000100 | 0.62% | 0.000165 | 0.000165 | 0.000163 | 0.00 |
10 May 2024 | 0.000162 | -0.000039 | -19.40% | 0.000166 | 0.000167 | 0.000162 | 305,467,136.00 |
09 May 2024 | 0.000201 | 0.000029 | 16.86% | 0.000172 | 0.000218 | 0.000168 | 153,523,787.00 |
08 May 2024 | 0.000172 | -0.00000100 | -0.58% | 0.000175 | 0.000176 | 0.000171 | 146,920,256.00 |
07 May 2024 | 0.000173 | -0.00000300 | -1.70% | 0.000175 | 0.000175 | 0.000173 | 0.00 |
06 May 2024 | 0.000176 | 0.00000300 | 1.73% | 0.000177 | 0.000177 | 0.000176 | 0.00 |
05 May 2024 | 0.000173 | 0.00 | 0.00% | 0.00018 | 0.00018 | 0.000167 | 225,488.00 |
04 May 2024 | 0.000173 | 0.00 | 0.00% | 0.00018 | 0.00018 | 0.000173 | 0.00 |
03 May 2024 | 0.000173 | 0.000015 | 9.49% | 0.00018 | 0.00018 | 0.000158 | 824,811.00 |
02 May 2024 | 0.000158 | -0.000015 | -8.67% | 0.00018 | 0.00018 | 0.000158 | 145,733.00 |
01 May 2024 | 0.000173 | 0.00000500 | 2.98% | 0.00018 | 0.00018 | 0.000171 | 75,226.00 |
30 Abr 2024 | 0.000168 | -0.000011 | -6.15% | 0.00018 | 0.00018 | 0.000168 | 0.00 |
29 Abr 2024 | 0.000179 | -0.00000100 | -0.56% | 0.000179 | 0.000179 | 0.000179 | 250,547,861.00 |
28 Abr 2024 | 0.00018 | -0.00000400 | -2.17% | 0.000198 | 0.000198 | 0.00018 | 287,527.00 |
27 Abr 2024 | 0.000184 | 0.00000800 | 4.55% | 0.000198 | 0.000198 | 0.000184 | 0.00 |
26 Abr 2024 | 0.000176 | -0.000012 | -6.38% | 0.000198 | 0.000198 | 0.000176 | 110,150.00 |
25 Abr 2024 | 0.000188 | -0.00001 | -5.05% | 0.000198 | 0.000198 | 0.000188 | 0.00 |
24 Abr 2024 | 0.000198 | -0.00000400 | -1.98% | 0.000198 | 0.000198 | 0.000194 | 0.00 |
23 Abr 2024 | 0.000202 | 0.00000300 | 1.51% | 0.000198 | 0.000202 | 0.000198 | 128,201,376.00 |
22 Abr 2024 | 0.000199 | 0.00001 | 5.29% | 0.00019 | 0.000199 | 0.00019 | 250,643,795.00 |
21 Abr 2024 | 0.000189 | 0.00002 | 11.83% | 0.000171 | 0.000227 | 0.000167 | 694,863.00 |
20 Abr 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000171 | 0.000169 | 150,150.00 |
19 Abr 2024 | 0.000171 | -0.00000500 | -2.84% | 0.000165 | 0.000171 | 0.000164 | 229,259.00 |
18 Abr 2024 | 0.000176 | 0.00000400 | 2.33% | 0.000189 | 0.000246 | 0.00017 | 131,608,459.00 |
17 Abr 2024 | 0.000172 | 0.00000300 | 1.78% | 0.000189 | 0.000189 | 0.000169 | 151,288,294.00 |
16 Abr 2024 | 0.000169 | -0.00002 | -10.58% | 0.000189 | 0.000189 | 0.000165 | 38,462.00 |
15 Abr 2024 | 0.000189 | 0.00 | 0.00% | 0.000189 | 0.000189 | 0.000189 | 250,703,316.00 |
14 Abr 2024 | 0.000189 | 0.000015 | 8.62% | 0.0002 | 0.0002 | 0.000181 | 164,789.00 |
13 Abr 2024 | 0.000174 | -0.000023 | -11.68% | 0.0002 | 0.0002 | 0.000165 | 1,593,967.00 |
12 Abr 2024 | 0.000197 | -0.00000400 | -1.99% | 0.0002 | 0.000202 | 0.000197 | 128,045,967.00 |
11 Abr 2024 | 0.000201 | 0.00000100 | 0.50% | 0.0002 | 0.000202 | 0.0002 | 4,641.00 |
10 Abr 2024 | 0.0002 | 0.00000400 | 2.04% | 0.000199 | 0.0002 | 0.000195 | 154,387,393.00 |
09 Abr 2024 | 0.000196 | -0.00000200 | -1.01% | 0.000199 | 0.000199 | 0.000196 | 304,726,466.00 |
08 Abr 2024 | 0.000198 | 0.00000100 | 0.51% | 0.000197 | 0.000206 | 0.000196 | 404,453,981.00 |
07 Abr 2024 | 0.000197 | -0.00000500 | -2.48% | 0.000201 | 0.000201 | 0.000193 | 149,492,953.00 |
06 Abr 2024 | 0.000202 | 0.00000200 | 1.00% | 0.000201 | 0.000202 | 0.000201 | 5,768.00 |
05 Abr 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.000199 | 260,000,000.00 |
04 Abr 2024 | 0.0002 | 0.00000500 | 2.56% | 0.000204 | 0.000204 | 0.000196 | 130,000,000.00 |
03 Abr 2024 | 0.000195 | -0.000016 | -7.58% | 0.000199 | 0.000199 | 0.000195 | 3,998.00 |
02 Abr 2024 | 0.000211 | 0.000014 | 7.11% | 0.000203 | 0.000211 | 0.000203 | 40.00 |
01 Abr 2024 | 0.000197 | 0.00000100 | 0.51% | 0.000197 | 0.000197 | 0.000197 | 250,547,861.00 |
31 Mar 2024 | 0.000196 | -0.00000100 | -0.51% | 0.000203 | 0.000203 | 0.000196 | 126,213,592.00 |
30 Mar 2024 | 0.000197 | -0.000028 | -12.44% | 0.000203 | 0.000205 | 0.000197 | 569,280.00 |
29 Mar 2024 | 0.000225 | 0.000016 | 7.66% | 0.000203 | 0.000225 | 0.000203 | 55,000.00 |
28 Mar 2024 | 0.000209 | 0.00000700 | 3.47% | 0.000203 | 0.000209 | 0.000203 | 124,240,626.00 |
27 Mar 2024 | 0.000202 | 0.00000200 | 1.00% | 0.000203 | 0.000203 | 0.000202 | 0.00 |
26 Mar 2024 | 0.0002 | -0.00000800 | -3.85% | 0.000205 | 0.000205 | 0.0002 | 260,690,135.00 |
25 Mar 2024 | 0.000208 | -0.00000100 | -0.48% | 0.000205 | 0.000208 | 0.000199 | 377,476,454.00 |
24 Mar 2024 | 0.000209 | 0.00000400 | 1.95% | 0.000205 | 0.000209 | 0.000205 | 252,643,208.00 |
23 Mar 2024 | 0.000205 | -0.00000600 | -2.84% | 0.000205 | 0.000211 | 0.000205 | 11,115.00 |
22 Mar 2024 | 0.000211 | -0.00000600 | -2.76% | 0.000217 | 0.000223 | 0.000209 | 625,387.00 |
21 Mar 2024 | 0.000217 | -0.00000500 | -2.25% | 0.000222 | 0.000223 | 0.000217 | 645.00 |
20 Mar 2024 | 0.000222 | 0.000019 | 9.36% | 0.000203 | 0.000226 | 0.000201 | 264,673,691.00 |
19 Mar 2024 | 0.000203 | -0.00000400 | -1.93% | 0.000207 | 0.00021 | 0.000202 | 254,002,253.00 |
18 Mar 2024 | 0.000207 | -0.00001 | -4.61% | 0.000208 | 0.000209 | 0.000206 | 251,136,238.00 |
17 Mar 2024 | 0.000217 | 0.00000500 | 2.36% | 0.00021 | 0.00023 | 0.000208 | 250,547,861.00 |
16 Mar 2024 | 0.000212 | -0.00000500 | -2.30% | 0.000218 | 0.000219 | 0.00021 | 858,577.00 |
15 Mar 2024 | 0.000217 | 0.00000400 | 1.88% | 0.000214 | 0.000217 | 0.000212 | 200,114,093.00 |
14 Mar 2024 | 0.000213 | -0.000019 | -8.19% | 0.000229 | 0.000232 | 0.000212 | 6,066,378.00 |
13 Mar 2024 | 0.000232 | -0.000013 | -5.31% | 0.000237 | 0.000254 | 0.000229 | 1,598,963.00 |
12 Mar 2024 | 0.000245 | 0.00000200 | 0.82% | 0.00025 | 0.00025 | 0.00024 | 892,738.00 |
11 Mar 2024 | 0.000243 | 0.000011 | 4.74% | 0.000262 | 0.000266 | 0.000227 | 199,578,599.00 |
10 Mar 2024 | 0.000232 | 0.00001 | 4.50% | 0.00022 | 0.000236 | 0.00022 | 286,972.00 |
09 Mar 2024 | 0.000222 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.000222 | -0.00000200 | -0.89% | 0.000224 | 0.000224 | 0.000222 | 0.00 |
07 Mar 2024 | 0.000224 | 0.00000200 | 0.90% | 0.000231 | 0.000231 | 0.000219 | 951,089.00 |
06 Mar 2024 | 0.000222 | -0.000013 | -5.53% | 0.000244 | 0.000244 | 0.000222 | 221,245,215.00 |
05 Mar 2024 | 0.000235 | -0.000015 | -6.00% | 0.000253 | 0.000255 | 0.000235 | 1,769,148.00 |