Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CEEKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.03813 | 0.0009 | 2.42% | 0.042 | 0.0451 | 0.03633 | 3,665,558.00 |
| 29 Jun 2024 | 0.03723 | 0.00005 | 0.13% | 0.03718 | 0.0434 | 0.03693 | 2,688,675.00 |
| 28 Jun 2024 | 0.03718 | -0.00149 | -3.85% | 0.03868 | 0.0446 | 0.03712 | 2,714,390.00 |
| 27 Jun 2024 | 0.03867 | 0.00031 | 0.81% | 0.03832 | 0.0489 | 0.03719 | 4,334,157.00 |
| 26 Jun 2024 | 0.03836 | -0.00015 | -0.39% | 0.0414 | 0.0425 | 0.03745 | 9,315,473.00 |
| 25 Jun 2024 | 0.03851 | 0.00063 | 1.66% | 0.03784 | 0.0604 | 0.0351 | 6,311,611.00 |
| 24 Jun 2024 | 0.03788 | -0.00009 | -0.24% | 0.03813 | 0.0421 | 0.03606 | 6,171,801.00 |
| 23 Jun 2024 | 0.03797 | -0.00134 | -3.41% | 0.03928 | 0.0454 | 0.03783 | 8,874,808.00 |
| 22 Jun 2024 | 0.03931 | 0.0002 | 0.51% | 0.0457 | 0.0468 | 0.03821 | 9,071,247.00 |
| 21 Jun 2024 | 0.03911 | -0.00066 | -1.66% | 0.03977 | 0.0479 | 0.03832 | 9,514,979.00 |
| 20 Jun 2024 | 0.03977 | 0.00223 | 5.94% | 0.0376 | 0.0495 | 0.03754 | 12,073,313.00 |
| 19 Jun 2024 | 0.03754 | -0.00037 | -0.98% | 0.03786 | 0.0491 | 0.03739 | 5,299,773.00 |
| 18 Jun 2024 | 0.03791 | -0.00328 | -7.96% | 0.04115 | 0.0447 | 0.03622 | 7,995,589.00 |
| 17 Jun 2024 | 0.04119 | -0.00226 | -5.20% | 0.0485 | 0.0485 | 0.04045 | 7,974,389.00 |
| 16 Jun 2024 | 0.04345 | 0.00047 | 1.09% | 0.04319 | 0.0466 | 0.04247 | 2,323,198.00 |
| 15 Jun 2024 | 0.04298 | 0.00019 | 0.44% | 0.04283 | 0.0546 | 0.04246 | 2,141,685.00 |
| 14 Jun 2024 | 0.04279 | -0.00281 | -6.16% | 0.04552 | 0.0507 | 0.04195 | 4,119,719.00 |
| 13 Jun 2024 | 0.0456 | -0.00136 | -2.90% | 0.04703 | 0.0473 | 0.04464 | 4,079,853.00 |
| 12 Jun 2024 | 0.04696 | 0.00132 | 2.89% | 0.0458 | 0.0546 | 0.04541 | 6,826,336.00 |
| 11 Jun 2024 | 0.04564 | -0.00155 | -3.28% | 0.04747 | 0.048 | 0.04454 | 6,488,382.00 |
| 10 Jun 2024 | 0.04719 | -0.00199 | -4.05% | 0.0494 | 0.0501 | 0.04703 | 5,825,430.00 |
| 09 Jun 2024 | 0.04918 | 0.00048 | 0.99% | 0.04876 | 0.0519 | 0.04787 | 4,664,397.00 |
| 08 Jun 2024 | 0.0487 | -0.0054 | -9.98% | 0.0537 | 0.0565 | 0.04828 | 6,787,525.00 |
| 07 Jun 2024 | 0.0541 | -0.00151 | -2.72% | 0.05564 | 0.0587 | 0.04931 | 11,028,957.00 |
| 06 Jun 2024 | 0.05561 | 0.00113 | 2.07% | 0.05444 | 0.06199 | 0.05393 | 8,982,197.00 |
| 05 Jun 2024 | 0.05448 | -0.00021 | -0.38% | 0.0545 | 0.05578 | 0.05347 | 15,035,389.00 |
| 04 Jun 2024 | 0.05469 | -0.00068 | -1.23% | 0.0554 | 0.05677 | 0.05331 | 11,484,783.00 |
| 03 Jun 2024 | 0.05537 | 0.00005 | 0.09% | 0.0553 | 0.05985 | 0.0544 | 13,042,318.00 |
| 02 Jun 2024 | 0.05532 | 0.00146 | 2.71% | 0.05399 | 0.05695 | 0.05365 | 17,159,137.00 |
| 01 Jun 2024 | 0.05386 | 0.00147 | 2.81% | 0.05206 | 0.05547 | 0.05166 | 6,045,904.00 |
| 31 May 2024 | 0.05239 | 0.00035 | 0.67% | 0.05213 | 0.05293 | 0.05133 | 4,508,641.00 |
| 30 May 2024 | 0.05204 | -0.00148 | -2.77% | 0.05345 | 0.05438 | 0.05049 | 7,403,531.00 |
| 29 May 2024 | 0.05352 | -0.00108 | -1.98% | 0.0544 | 0.0558 | 0.0526 | 9,475,344.00 |
| 28 May 2024 | 0.0546 | 0.00 | 0.00% | 0.05463 | 0.0556 | 0.05317 | 7,568,342.00 |
| 27 May 2024 | 0.0546 | 0.00091 | 1.69% | 0.05372 | 0.05583 | 0.0534 | 17,159,668.00 |
| 26 May 2024 | 0.05369 | -0.00123 | -2.24% | 0.05469 | 0.05602 | 0.0527 | 11,590,020.00 |
| 25 May 2024 | 0.05492 | 0.00076 | 1.40% | 0.05425 | 0.05599 | 0.0538 | 6,789,511.00 |
| 24 May 2024 | 0.05416 | 0.00068 | 1.27% | 0.05348 | 0.05553 | 0.05239 | 6,596,901.00 |
| 23 May 2024 | 0.05348 | -0.00082 | -1.51% | 0.0543 | 0.0556 | 0.05149 | 9,595,562.00 |
| 22 May 2024 | 0.0543 | 0.00025 | 0.46% | 0.0543 | 0.0577 | 0.0531 | 5,588,666.00 |
| 21 May 2024 | 0.05405 | -0.00009 | -0.17% | 0.05434 | 0.05649 | 0.05165 | 7,866,657.00 |
| 20 May 2024 | 0.05414 | 0.0034 | 6.70% | 0.05086 | 0.05449 | 0.0505 | 8,634,312.00 |
| 19 May 2024 | 0.05074 | -0.00146 | -2.80% | 0.05234 | 0.05314 | 0.0505 | 3,401,104.00 |
| 18 May 2024 | 0.0522 | -0.00134 | -2.50% | 0.05356 | 0.05406 | 0.0515 | 4,816,626.00 |
| 17 May 2024 | 0.05354 | 0.00174 | 3.36% | 0.0522 | 0.05392 | 0.05129 | 5,206,286.00 |
| 16 May 2024 | 0.0518 | -0.00089 | -1.69% | 0.05291 | 0.05367 | 0.05046 | 9,111,981.00 |
| 15 May 2024 | 0.05269 | 0.00259 | 5.17% | 0.05007 | 0.05338 | 0.04961 | 7,277,667.00 |
| 14 May 2024 | 0.0501 | -0.0011 | -2.15% | 0.05116 | 0.05183 | 0.04975 | 5,250,798.00 |
| 13 May 2024 | 0.0512 | -0.0006 | -1.16% | 0.0516 | 0.05336 | 0.05009 | 9,108,976.00 |
| 12 May 2024 | 0.0518 | 0.00025 | 0.48% | 0.05171 | 0.05285 | 0.05121 | 3,900,115.00 |
| 11 May 2024 | 0.05155 | -0.00045 | -0.87% | 0.05196 | 0.05407 | 0.0511 | 6,053,684.00 |
| 10 May 2024 | 0.052 | -0.00112 | -2.11% | 0.05307 | 0.05433 | 0.05073 | 4,250,529.00 |
| 09 May 2024 | 0.05312 | 0.00125 | 2.41% | 0.05185 | 0.05453 | 0.05082 | 5,871,331.00 |
| 08 May 2024 | 0.05187 | -0.0009 | -1.71% | 0.05312 | 0.05359 | 0.05094 | 5,398,174.00 |
| 07 May 2024 | 0.05277 | -0.00173 | -3.17% | 0.05675 | 0.05675 | 0.05161 | 4,042,172.00 |
| 06 May 2024 | 0.0545 | -0.00225 | -3.96% | 0.05653 | 0.05809 | 0.0545 | 10,013,737.00 |
| 05 May 2024 | 0.05675 | -0.00085 | -1.48% | 0.05736 | 0.05925 | 0.0548 | 6,312,880.00 |
| 04 May 2024 | 0.0576 | 0.00189 | 3.39% | 0.05577 | 0.05922 | 0.05542 | 6,222,499.00 |
| 03 May 2024 | 0.05571 | 0.00321 | 6.11% | 0.05249 | 0.059 | 0.0514 | 12,393,689.00 |
| 02 May 2024 | 0.0525 | 0.00081 | 1.57% | 0.05164 | 0.05304 | 0.05046 | 8,849,993.00 |
| 01 May 2024 | 0.05169 | 0.00093 | 1.83% | 0.05086 | 0.05199 | 0.04792 | 6,048,389.00 |
| 30 Abr 2024 | 0.05076 | -0.00233 | -4.39% | 0.05303 | 0.05455 | 0.049 | 5,459,156.00 |
| 29 Abr 2024 | 0.05309 | -0.00149 | -2.73% | 0.0545 | 0.05494 | 0.0515 | 13,692,138.00 |
| 28 Abr 2024 | 0.05458 | -0.00025 | -0.46% | 0.05498 | 0.05701 | 0.05415 | 4,550,616.00 |
| 27 Abr 2024 | 0.05483 | -0.00055 | -0.99% | 0.0553 | 0.0572 | 0.05283 | 6,856,515.00 |
| 26 Abr 2024 | 0.05538 | -0.00154 | -2.71% | 0.05692 | 0.05778 | 0.05497 | 5,727,370.00 |
| 25 Abr 2024 | 0.05692 | -0.0008 | -1.39% | 0.05768 | 0.0599 | 0.05481 | 3,422,638.00 |
| 24 Abr 2024 | 0.05772 | -0.0022 | -3.67% | 0.05998 | 0.06268 | 0.05557 | 10,942,908.00 |
| 23 Abr 2024 | 0.05992 | -0.00148 | -2.41% | 0.06126 | 0.06222 | 0.05931 | 6,979,917.00 |
| 22 Abr 2024 | 0.0614 | 0.00029 | 0.47% | 0.0612 | 0.06409 | 0.05999 | 7,555,388.00 |
| 21 Abr 2024 | 0.06111 | -0.00172 | -2.74% | 0.06283 | 0.06456 | 0.0584 | 8,059,061.00 |
| 20 Abr 2024 | 0.06283 | 0.00538 | 9.36% | 0.05726 | 0.06357 | 0.05671 | 6,849,719.00 |
| 19 Abr 2024 | 0.05745 | -0.00049 | -0.85% | 0.05774 | 0.05978 | 0.05505 | 10,499,799.00 |
| 18 Abr 2024 | 0.05794 | 0.00128 | 2.26% | 0.05636 | 0.06473 | 0.05502 | 13,411,769.00 |
| 17 Abr 2024 | 0.05666 | 0.00082 | 1.47% | 0.05561 | 0.06116 | 0.05339 | 17,662,084.00 |
| 16 Abr 2024 | 0.05584 | 0.00094 | 1.71% | 0.05484 | 0.0576 | 0.05225 | 12,640,768.00 |
| 15 Abr 2024 | 0.0549 | -0.00173 | -3.05% | 0.05621 | 0.06561 | 0.05334 | 27,239,483.00 |
| 14 Abr 2024 | 0.05663 | 0.00425 | 8.11% | 0.05196 | 0.05829 | 0.05036 | 14,539,011.00 |
| 13 Abr 2024 | 0.05238 | -0.00923 | -14.98% | 0.06128 | 0.06217 | 0.0468 | 22,786,946.00 |
| 12 Abr 2024 | 0.06161 | -0.01064 | -14.73% | 0.07232 | 0.0735 | 0.05814 | 13,720,888.00 |
| 11 Abr 2024 | 0.07225 | -0.00141 | -1.91% | 0.07354 | 0.07551 | 0.0715 | 8,453,342.00 |
| 10 Abr 2024 | 0.07366 | -0.00043 | -0.58% | 0.07409 | 0.07453 | 0.07035 | 7,469,946.00 |
| 09 Abr 2024 | 0.07409 | -0.00398 | -5.10% | 0.07796 | 0.07883 | 0.07281 | 8,850,998.00 |
| 08 Abr 2024 | 0.07807 | 0.00294 | 3.91% | 0.07508 | 0.07894 | 0.07341 | 7,950,497.00 |
| 07 Abr 2024 | 0.07513 | 0.00 | 0.00% | 0.07535 | 0.07702 | 0.07418 | 9,588,584.00 |
| 06 Abr 2024 | 0.07513 | 0.00115 | 1.55% | 0.0737 | 0.07673 | 0.0719 | 8,111,838.00 |
| 05 Abr 2024 | 0.07398 | -0.00052 | -0.70% | 0.07448 | 0.07529 | 0.07129 | 7,562,396.00 |
| 04 Abr 2024 | 0.0745 | -0.00011 | -0.15% | 0.0741 | 0.07949 | 0.07218 | 8,768,049.00 |
| 03 Abr 2024 | 0.07461 | 0.00211 | 2.91% | 0.07229 | 0.0811 | 0.07076 | 12,407,431.00 |
| 02 Abr 2024 | 0.0725 | -0.00785 | -9.77% | 0.07991 | 0.08107 | 0.07123 | 11,437,215.00 |
