CAPOUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
27 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
26 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 403,094.00 |
25 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
24 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
23 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
22 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
21 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
20 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
19 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
18 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
17 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 403,094.00 |
16 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
15 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
14 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
13 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
12 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
11 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
10 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 403,094.00 |
09 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
08 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
07 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
06 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
05 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 403,094.00 |
04 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
03 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
02 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
01 Jun 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
31 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
30 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
29 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
28 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
27 May 2024 | 0.000751 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 403,094.00 |
26 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
25 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
24 May 2024 | 0.000751 | 0.00 | 0.00% | 0.000751 | 0.000751 | 0.000751 | 0.00 |
23 May 2024 | 0.000751 | -0.00000100 | -0.13% | 0.000768 | 0.000768 | 0.000751 | 126,394.00 |
22 May 2024 | 0.000752 | 0.000146 | 24.09% | 0.000624 | 0.000786 | 0.000624 | 1,099,417.00 |
21 May 2024 | 0.000606 | -0.000025 | -3.96% | 0.000631 | 0.00064 | 0.000602 | 403,094.00 |
20 May 2024 | 0.000631 | 0.000066 | 11.68% | 0.000559 | 0.000631 | 0.000553 | 1,554,239.00 |
19 May 2024 | 0.000565 | -0.000011 | -1.91% | 0.000576 | 0.000589 | 0.000564 | 270,138.00 |
18 May 2024 | 0.000576 | 0.00 | 0.00% | 0.000587 | 0.000587 | 0.000576 | 20,635.00 |
17 May 2024 | 0.000576 | -0.000032 | -5.26% | 0.0006 | 0.0006 | 0.000557 | 627,789.00 |
16 May 2024 | 0.000608 | -0.000011 | -1.78% | 0.000604 | 0.000722 | 0.000604 | 1,662,294.00 |
15 May 2024 | 0.000619 | 0.000027 | 4.56% | 0.00059 | 0.000636 | 0.000579 | 1,519,524.00 |
14 May 2024 | 0.000592 | -0.000051 | -7.93% | 0.000643 | 0.000643 | 0.000586 | 1,566,027.00 |
13 May 2024 | 0.000643 | 0.000079 | 14.01% | 0.000624 | 0.000718 | 0.000624 | 2,446,945.00 |
12 May 2024 | 0.000564 | 0.000012 | 2.17% | 0.000564 | 0.000564 | 0.000564 | 0.00 |
11 May 2024 | 0.000552 | 0.00000800 | 1.47% | 0.000543 | 0.000561 | 0.00054 | 2,068,869.00 |
10 May 2024 | 0.000544 | -0.000019 | -3.37% | 0.000563 | 0.000564 | 0.000542 | 2,033,370.00 |
09 May 2024 | 0.000563 | 0.000022 | 4.07% | 0.000537 | 0.000563 | 0.000536 | 1,644,787.00 |
08 May 2024 | 0.000541 | 0.000012 | 2.27% | 0.000523 | 0.000541 | 0.000512 | 2,491,889.00 |
07 May 2024 | 0.000529 | -0.000018 | -3.29% | 0.000545 | 0.000545 | 0.000529 | 373,878.00 |
06 May 2024 | 0.000547 | -0.00000500 | -0.91% | 0.000554 | 0.000565 | 0.000546 | 440,807.00 |
05 May 2024 | 0.000552 | 0.000018 | 3.37% | 0.000553 | 0.000553 | 0.000552 | 60,939.00 |
04 May 2024 | 0.000534 | 0.00000100 | 0.19% | 0.000533 | 0.000534 | 0.000533 | 151,054.00 |
03 May 2024 | 0.000533 | 0.00000500 | 0.95% | 0.000528 | 0.00054 | 0.000528 | 378,681.00 |
02 May 2024 | 0.000528 | -0.00000300 | -0.56% | 0.000541 | 0.000541 | 0.000503 | 1,752,491.00 |
01 May 2024 | 0.000531 | -0.00001 | -1.85% | 0.00054 | 0.00054 | 0.000531 | 613,273.00 |
30 Abr 2024 | 0.000541 | -0.000033 | -5.75% | 0.000574 | 0.000574 | 0.000526 | 1,433,337.00 |
29 Abr 2024 | 0.000574 | -0.000032 | -5.28% | 0.000606 | 0.000623 | 0.000552 | 3,216,956.00 |
28 Abr 2024 | 0.000606 | -0.00000300 | -0.49% | 0.000615 | 0.000615 | 0.000597 | 2,514,550.00 |
27 Abr 2024 | 0.000609 | -0.000021 | -3.33% | 0.000642 | 0.000648 | 0.000585 | 9,890,417.00 |
26 Abr 2024 | 0.00063 | -0.000069 | -9.87% | 0.000671 | 0.000673 | 0.00062 | 2,522,063.00 |
25 Abr 2024 | 0.000699 | 0.000012 | 1.75% | 0.000688 | 0.000699 | 0.000687 | 478,738.00 |
24 Abr 2024 | 0.000687 | -0.000012 | -1.72% | 0.000711 | 0.000734 | 0.000654 | 1,832,163.00 |
23 Abr 2024 | 0.000699 | 0.000028 | 4.17% | 0.00067 | 0.000699 | 0.000646 | 1,415,770.00 |
22 Abr 2024 | 0.000671 | 0.000033 | 5.17% | 0.000638 | 0.000695 | 0.000637 | 4,846,328.00 |
21 Abr 2024 | 0.000638 | 0.000057 | 9.81% | 0.000631 | 0.000638 | 0.000629 | 1,019,774.00 |
20 Abr 2024 | 0.000581 | 0.00000200 | 0.35% | 0.000579 | 0.000582 | 0.000579 | 1,083,809.00 |
19 Abr 2024 | 0.000579 | -0.000045 | -7.21% | 0.000623 | 0.000625 | 0.000574 | 1,939,950.00 |
18 Abr 2024 | 0.000624 | 0.000052 | 9.09% | 0.0006 | 0.000644 | 0.0006 | 2,477,169.00 |
17 Abr 2024 | 0.000572 | 0.000046 | 8.75% | 0.000561 | 0.000648 | 0.00056 | 3,608,760.00 |
16 Abr 2024 | 0.000526 | -0.00008 | -13.20% | 0.000597 | 0.000606 | 0.000521 | 4,673,002.00 |
15 Abr 2024 | 0.000606 | 0.00000800 | 1.34% | 0.000608 | 0.000624 | 0.000599 | 6,337,105.00 |
14 Abr 2024 | 0.000598 | 0.000083 | 16.12% | 0.000535 | 0.000605 | 0.000535 | 3,952,102.00 |
13 Abr 2024 | 0.000515 | -0.000189 | -26.85% | 0.000639 | 0.000639 | 0.000497 | 6,566,663.00 |
12 Abr 2024 | 0.000704 | 0.00000400 | 0.57% | 0.000699 | 0.000709 | 0.000694 | 2,780,366.00 |
11 Abr 2024 | 0.0007 | 0.00000400 | 0.57% | 0.0007 | 0.000718 | 0.000697 | 2,132,833.00 |
10 Abr 2024 | 0.000696 | -0.000089 | -11.34% | 0.000711 | 0.000715 | 0.000662 | 5,426,692.00 |
09 Abr 2024 | 0.000785 | 0.000014 | 1.82% | 0.00076 | 0.000792 | 0.000754 | 713,337.00 |
08 Abr 2024 | 0.000771 | -0.000039 | -4.81% | 0.000827 | 0.000838 | 0.000755 | 4,882,622.00 |
07 Abr 2024 | 0.00081 | 0.000058 | 7.71% | 0.000752 | 0.00084 | 0.000731 | 3,366,250.00 |
06 Abr 2024 | 0.000752 | 0.000035 | 4.88% | 0.000713 | 0.000842 | 0.000707 | 4,537,763.00 |
05 Abr 2024 | 0.000717 | 0.00000700 | 0.99% | 0.000712 | 0.000743 | 0.0007 | 5,159,670.00 |
04 Abr 2024 | 0.00071 | 0.00001 | 1.43% | 0.000701 | 0.000719 | 0.000692 | 3,723,787.00 |
03 Abr 2024 | 0.0007 | -0.000013 | -1.82% | 0.000717 | 0.000746 | 0.000673 | 4,246,745.00 |
02 Abr 2024 | 0.000713 | -0.000022 | -2.99% | 0.000742 | 0.000747 | 0.000667 | 4,120,824.00 |
01 Abr 2024 | 0.000735 | -0.000069 | -8.58% | 0.000788 | 0.000788 | 0.000735 | 3,012,157.00 |
31 Mar 2024 | 0.000804 | 0.000036 | 4.69% | 0.000772 | 0.000831 | 0.000753 | 1,096,946.00 |
30 Mar 2024 | 0.000768 | -0.00000900 | -1.16% | 0.000745 | 0.000773 | 0.000745 | 351,004.00 |