CAPCNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.069336 | -0.001443 | -2.04% | 0.070757 | 0.071922 | 0.068522 | 0.00 |
06 Jun 2024 | 0.070778 | -0.000321 | -0.45% | 0.071155 | 0.071639 | 0.0702 | 0.00 |
05 Jun 2024 | 0.0711 | 0.000537 | 0.76% | 0.067718 | 0.071755 | 0.067584 | 0.00 |
04 Jun 2024 | 0.070563 | 0.001774 | 2.58% | 0.068804 | 0.071033 | 0.068556 | 0.00 |
03 Jun 2024 | 0.068789 | 0.000993 | 1.46% | 0.067718 | 0.070263 | 0.067584 | 0.00 |
02 Jun 2024 | 0.067796 | 0.000101 | 0.15% | 0.067718 | 0.068399 | 0.067366 | 0.00 |
01 Jun 2024 | 0.067695 | 0.000231 | 0.34% | 0.0675 | 0.067812 | 0.067398 | 0.00 |
31 May 2024 | 0.067465 | -0.000882 | -1.29% | 0.068362 | 0.068958 | 0.066626 | 0.00 |
30 May 2024 | 0.068347 | 0.000742 | 1.10% | 0.067583 | 0.069529 | 0.067111 | 0.00 |
29 May 2024 | 0.067605 | -0.000762 | -1.11% | 0.068308 | 0.068842 | 0.067099 | 0.00 |
28 May 2024 | 0.068367 | -0.000965 | -1.39% | 0.069393 | 0.06949 | 0.067233 | 0.00 |
27 May 2024 | 0.069332 | 0.000841 | 1.23% | 0.059121 | 0.070591 | 0.058828 | 0.00 |
26 May 2024 | 0.068491 | -0.000742 | -1.07% | 0.069265 | 0.069468 | 0.068237 | 0.00 |
25 May 2024 | 0.069233 | 0.000661 | 0.96% | 0.068531 | 0.069548 | 0.068513 | 0.00 |
24 May 2024 | 0.068572 | 0.000698 | 1.03% | 0.067925 | 0.069199 | 0.066646 | 0.00 |
23 May 2024 | 0.067874 | -0.00124 | -1.79% | 0.069103 | 0.070019 | 0.066515 | 0.00 |
22 May 2024 | 0.069114 | -0.001056 | -1.50% | 0.070131 | 0.070593 | 0.068982 | 0.00 |
21 May 2024 | 0.07017 | -0.00121 | -1.70% | 0.071449 | 0.071835 | 0.069228 | 0.00 |
20 May 2024 | 0.07138 | 0.005152 | 7.78% | 0.059121 | 0.071502 | 0.058828 | 0.00 |
19 May 2024 | 0.066228 | -0.000782 | -1.17% | 0.066941 | 0.067669 | 0.065963 | 0.00 |
18 May 2024 | 0.067011 | 0.000059 | 0.09% | 0.066973 | 0.067385 | 0.066665 | 0.00 |
17 May 2024 | 0.066952 | 0.001679 | 2.57% | 0.065304 | 0.067464 | 0.065163 | 0.00 |
16 May 2024 | 0.065273 | -0.00106 | -1.60% | 0.06626 | 0.066697 | 0.064604 | 0.00 |
15 May 2024 | 0.066333 | 0.004764 | 7.74% | 0.061547 | 0.066414 | 0.061324 | 0.00 |
14 May 2024 | 0.06157 | -0.001311 | -2.08% | 0.062904 | 0.06308 | 0.061116 | 0.00 |
13 May 2024 | 0.062881 | 0.001406 | 2.29% | 0.059121 | 0.063449 | 0.058828 | 0.00 |
12 May 2024 | 0.061475 | 0.000687 | 1.13% | 0.06085 | 0.061797 | 0.060613 | 0.00 |
11 May 2024 | 0.060788 | -0.000143 | -0.23% | 0.06083 | 0.061436 | 0.060502 | 0.00 |
10 May 2024 | 0.06093 | -0.002094 | -3.32% | 0.062911 | 0.06347 | 0.060241 | 0.00 |
09 May 2024 | 0.063024 | 0.001864 | 3.05% | 0.061187 | 0.063379 | 0.060655 | 0.00 |
08 May 2024 | 0.06116 | -0.001319 | -2.11% | 0.062334 | 0.063008 | 0.060877 | 0.00 |
07 May 2024 | 0.062479 | -0.000705 | -1.12% | 0.063166 | 0.064371 | 0.062267 | 0.00 |
06 May 2024 | 0.063185 | -0.000821 | -1.28% | 0.059121 | 0.06528 | 0.058828 | 0.00 |
05 May 2024 | 0.064006 | 0.000126 | 0.20% | 0.063893 | 0.06457 | 0.062964 | 0.00 |
04 May 2024 | 0.06388 | 0.000948 | 1.51% | 0.062889 | 0.064436 | 0.062587 | 0.00 |
03 May 2024 | 0.062932 | 0.003779 | 6.39% | 0.059121 | 0.063336 | 0.058828 | 0.00 |
02 May 2024 | 0.059154 | 0.00071 | 1.21% | 0.058238 | 0.059609 | 0.056908 | 0.00 |
01 May 2024 | 0.058444 | -0.002401 | -3.95% | 0.060627 | 0.060684 | 0.056515 | 0.00 |
30 Abr 2024 | 0.060845 | -0.00299 | -4.68% | 0.063838 | 0.064679 | 0.059098 | 0.00 |
29 Abr 2024 | 0.063835 | 0.000835 | 1.33% | 0.064938 | 0.06564 | 0.061812 | 0.00 |
28 Abr 2024 | 0.063 | -0.000461 | -0.73% | 0.063411 | 0.06427 | 0.062763 | 0.00 |
27 Abr 2024 | 0.063461 | -0.000335 | -0.53% | 0.063747 | 0.063897 | 0.062505 | 0.00 |
26 Abr 2024 | 0.063796 | -0.000688 | -1.07% | 0.064485 | 0.064771 | 0.06335 | 0.00 |
25 Abr 2024 | 0.064484 | 0.000284 | 0.44% | 0.064271 | 0.065259 | 0.062796 | 0.00 |
24 Abr 2024 | 0.0642 | -0.002184 | -3.29% | 0.066411 | 0.067075 | 0.063567 | 0.00 |
23 Abr 2024 | 0.066384 | -0.000488 | -0.73% | 0.066801 | 0.067195 | 0.065868 | 0.00 |
22 Abr 2024 | 0.066872 | 0.001882 | 2.90% | 0.064938 | 0.06725 | 0.064674 | 0.00 |
21 Abr 2024 | 0.06499 | 0.000077 | 0.12% | 0.06478 | 0.065688 | 0.064274 | 0.00 |
20 Abr 2024 | 0.064913 | 0.000864 | 1.35% | 0.063825 | 0.065446 | 0.063254 | 0.00 |
19 Abr 2024 | 0.064049 | 0.000535 | 0.84% | 0.063384 | 0.065497 | 0.059602 | 0.00 |
18 Abr 2024 | 0.063514 | 0.00219 | 3.57% | 0.061283 | 0.064131 | 0.060848 | 0.00 |
17 Abr 2024 | 0.061324 | -0.002396 | -3.76% | 0.063844 | 0.064458 | 0.059866 | 0.00 |
16 Abr 2024 | 0.06372 | 0.000282 | 0.44% | 0.063424 | 0.064282 | 0.061724 | 0.00 |
15 Abr 2024 | 0.063439 | -0.002353 | -3.58% | 0.06432 | 0.066846 | 0.062169 | 0.00 |
14 Abr 2024 | 0.065792 | 0.001306 | 2.03% | 0.06432 | 0.065848 | 0.062169 | 0.00 |
13 Abr 2024 | 0.064486 | -0.002643 | -3.94% | 0.067096 | 0.067945 | 0.061602 | 0.00 |
12 Abr 2024 | 0.067129 | -0.002941 | -4.20% | 0.070009 | 0.071195 | 0.066028 | 0.00 |
11 Abr 2024 | 0.07007 | -0.000487 | -0.69% | 0.070559 | 0.071258 | 0.069568 | 0.00 |
10 Abr 2024 | 0.070557 | 0.00138 | 1.99% | 0.069115 | 0.071089 | 0.067542 | 0.00 |
09 Abr 2024 | 0.069178 | -0.002532 | -3.53% | 0.071606 | 0.071746 | 0.068279 | 0.00 |
08 Abr 2024 | 0.07171 | 0.002275 | 3.28% | 0.068524 | 0.072682 | 0.067884 | 0.00 |
07 Abr 2024 | 0.069435 | 0.000479 | 0.69% | 0.068905 | 0.070255 | 0.068904 | 0.00 |
06 Abr 2024 | 0.068956 | 0.000964 | 1.42% | 0.067774 | 0.069593 | 0.0675 | 0.00 |
05 Abr 2024 | 0.067992 | -0.000464 | -0.68% | 0.068524 | 0.068715 | 0.066016 | 0.00 |
04 Abr 2024 | 0.068455 | 0.002315 | 3.50% | 0.066071 | 0.069302 | 0.065114 | 0.00 |
03 Abr 2024 | 0.06614 | 0.00067 | 1.02% | 0.065497 | 0.066931 | 0.064596 | 0.00 |
02 Abr 2024 | 0.06547 | -0.004403 | -6.30% | 0.069661 | 0.069661 | 0.064584 | 0.00 |
01 Abr 2024 | 0.069873 | -0.001396 | -1.96% | 0.070002 | 0.071695 | 0.068216 | 0.00 |
31 Mar 2024 | 0.07127 | 0.001606 | 2.31% | 0.069732 | 0.07132 | 0.069721 | 0.00 |
30 Mar 2024 | 0.069664 | -0.000235 | -0.34% | 0.069854 | 0.070345 | 0.069598 | 0.00 |
29 Mar 2024 | 0.069899 | -0.000863 | -1.22% | 0.070769 | 0.07093 | 0.069104 | 0.00 |
28 Mar 2024 | 0.070761 | 0.001528 | 2.21% | 0.069502 | 0.071609 | 0.068951 | 0.00 |
27 Mar 2024 | 0.069233 | -0.000767 | -1.10% | 0.070002 | 0.071695 | 0.06838 | 0.00 |
26 Mar 2024 | 0.070 | 0.000072 | 0.10% | 0.069781 | 0.071552 | 0.069416 | 0.00 |
25 Mar 2024 | 0.069928 | 0.002592 | 3.85% | 0.063731 | 0.07181 | 0.063469 | 0.00 |
24 Mar 2024 | 0.067336 | 0.002982 | 4.63% | 0.064081 | 0.067573 | 0.063842 | 0.00 |
23 Mar 2024 | 0.064354 | 0.000918 | 1.45% | 0.063731 | 0.065877 | 0.063039 | 0.00 |
22 Mar 2024 | 0.063436 | -0.002037 | -3.11% | 0.065502 | 0.066634 | 0.062311 | 0.00 |
21 Mar 2024 | 0.065473 | -0.002351 | -3.47% | 0.067929 | 0.068198 | 0.06464 | 0.00 |
20 Mar 2024 | 0.067824 | 0.005622 | 9.04% | 0.062143 | 0.068109 | 0.06085 | 0.00 |
19 Mar 2024 | 0.062202 | -0.005574 | -8.22% | 0.067711 | 0.068118 | 0.061548 | 0.00 |
18 Mar 2024 | 0.067775 | -0.000589 | -0.86% | 0.063731 | 0.07181 | 0.063469 | 0.00 |
17 Mar 2024 | 0.068365 | 0.003141 | 4.82% | 0.06564 | 0.068826 | 0.064584 | 0.00 |
16 Mar 2024 | 0.065224 | -0.004405 | -6.33% | 0.06956 | 0.070 | 0.065022 | 0.00 |
15 Mar 2024 | 0.06963 | -0.001838 | -2.57% | 0.063731 | 0.07181 | 0.063469 | 0.00 |
14 Mar 2024 | 0.071468 | -0.001652 | -2.26% | 0.073052 | 0.073784 | 0.068626 | 0.00 |
13 Mar 2024 | 0.07312 | 0.001647 | 2.30% | 0.071401 | 0.073708 | 0.071337 | 0.00 |
12 Mar 2024 | 0.071473 | -0.000684 | -0.95% | 0.072326 | 0.072971 | 0.069239 | 0.00 |
11 Mar 2024 | 0.072158 | 0.003115 | 4.51% | 0.063731 | 0.072899 | 0.063469 | 0.00 |
10 Mar 2024 | 0.069043 | 0.000527 | 0.77% | 0.068487 | 0.069993 | 0.068286 | 0.00 |
09 Mar 2024 | 0.068516 | 0.000205 | 0.30% | 0.068313 | 0.068683 | 0.068055 | 0.00 |