Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CELUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.6434 | -0.0407 | -5.95% | 0.6837 | 0.704 | 0.5911 | 10,516,483.00 |
| 15 May 2024 | 0.6841 | -0.0151 | -2.16% | 0.7031 | 0.7091 | 0.626 | 12,373,855.00 |
| 14 May 2024 | 0.6992 | -0.0446 | -6.00% | 0.7475 | 0.8183 | 0.6858 | 17,628,954.00 |
| 13 May 2024 | 0.7438 | -0.0235 | -3.06% | 0.767 | 0.810 | 0.6712 | 30,114,143.00 |
| 12 May 2024 | 0.7673 | -0.1474 | -16.11% | 0.923 | 0.933 | 0.7436 | 20,398,506.00 |
| 11 May 2024 | 0.9147 | 0.0009 | 0.10% | 0.914 | 0.9886 | 0.8603 | 19,625,397.00 |
| 10 May 2024 | 0.9138 | 0.0033 | 0.36% | 0.8981 | 1.10 | 0.8566 | 40,907,593.00 |
| 09 May 2024 | 0.9105 | 0.0114 | 1.27% | 0.8748 | 1.02 | 0.7516 | 56,930,286.00 |
| 08 May 2024 | 0.8991 | 0.3384 | 60.35% | 0.5606 | 0.9664 | 0.5259 | 63,535,474.00 |
| 07 May 2024 | 0.5607 | 0.0244 | 4.55% | 0.5382 | 0.609 | 0.487 | 35,676,890.00 |
| 06 May 2024 | 0.5363 | -0.0251 | -4.47% | 0.5682 | 0.6555 | 0.477777 | 41,654,614.00 |
| 05 May 2024 | 0.5614 | 0.2397 | 74.51% | 0.3211 | 0.650 | 0.2973 | 73,255,413.00 |
| 04 May 2024 | 0.3217 | 0.1017 | 46.23% | 0.220 | 0.3392 | 0.2148 | 29,628,323.00 |
| 03 May 2024 | 0.220 | -0.030 | -12.00% | 0.2507 | 0.2628 | 0.2164 | 18,105,183.00 |
| 02 May 2024 | 0.250 | -0.052 | -17.22% | 0.3025 | 0.330 | 0.2026 | 44,282,788.00 |
| 01 May 2024 | 0.302 | 0.164 | 118.84% | 0.1365 | 0.4192 | 0.1328 | 46,786,421.00 |
| 30 Abr 2024 | 0.138 | -0.0101 | -6.82% | 0.146571 | 0.150213 | 0.129 | 5,028,993.00 |
| 29 Abr 2024 | 0.1481 | -0.0007 | -0.47% | 0.1472 | 0.1548 | 0.1406 | 1,731,141.00 |
| 28 Abr 2024 | 0.1488 | -0.0007 | -0.47% | 0.1495 | 0.1567 | 0.1466 | 1,213,714.00 |
| 27 Abr 2024 | 0.1495 | 0.0006 | 0.40% | 0.1492 | 0.1518 | 0.1394 | 1,229,089.00 |
| 26 Abr 2024 | 0.1489 | -0.0098 | -6.18% | 0.160 | 0.163 | 0.1472 | 2,191,032.00 |
| 25 Abr 2024 | 0.1587 | 0.009 | 6.01% | 0.1506 | 0.1637 | 0.1463 | 963,313.00 |
| 24 Abr 2024 | 0.1497 | -0.0066 | -4.22% | 0.1568 | 0.1628 | 0.1469 | 2,171,195.00 |
| 23 Abr 2024 | 0.1563 | -0.0104 | -6.24% | 0.1667 | 0.1689 | 0.1553 | 2,081,916.00 |
| 22 Abr 2024 | 0.1667 | 0.002013 | 1.22% | 0.1672 | 0.170115 | 0.1611 | 2,787,746.00 |
| 21 Abr 2024 | 0.164687 | -0.004413 | -2.61% | 0.1686 | 0.1736 | 0.1599 | 2,054,973.00 |
| 20 Abr 2024 | 0.1691 | 0.020696 | 13.95% | 0.1487 | 0.1737 | 0.1455 | 2,876,478.00 |
| 19 Abr 2024 | 0.148404 | -0.005496 | -3.57% | 0.155 | 0.1573 | 0.1415 | 1,991,697.00 |
| 18 Abr 2024 | 0.1539 | 0.0032 | 2.12% | 0.1509 | 0.1574 | 0.1413 | 2,535,922.00 |
| 17 Abr 2024 | 0.1507 | -0.0022 | -1.44% | 0.1525 | 0.1575 | 0.141 | 2,632,228.00 |
| 16 Abr 2024 | 0.1529 | 0.005 | 3.38% | 0.1476 | 0.163 | 0.1401 | 4,625,870.00 |
| 15 Abr 2024 | 0.1479 | 0.0032 | 2.21% | 0.1431 | 0.1627 | 0.1347 | 4,600,198.00 |
| 14 Abr 2024 | 0.1447 | 0.0084 | 6.16% | 0.135 | 0.1458 | 0.1289 | 3,507,683.00 |
| 13 Abr 2024 | 0.1363 | -0.0288 | -17.44% | 0.1635 | 0.1663 | 0.1139 | 7,831,302.00 |
| 12 Abr 2024 | 0.1651 | -0.041202 | -19.97% | 0.207 | 0.2124 | 0.130 | 8,475,566.00 |
| 11 Abr 2024 | 0.206302 | -0.004998 | -2.37% | 0.2104 | 0.216 | 0.2022 | 2,399,019.00 |
| 10 Abr 2024 | 0.2113 | -0.001 | -0.47% | 0.2131 | 0.2196 | 0.1981 | 2,628,525.00 |
| 09 Abr 2024 | 0.2123 | -0.0241 | -10.19% | 0.2369 | 0.23857 | 0.212068 | 2,992,834.00 |
| 08 Abr 2024 | 0.2364 | 0.0015 | 0.64% | 0.2351 | 0.2411 | 0.2284 | 5,736,652.00 |
| 07 Abr 2024 | 0.2349 | -0.0002 | -0.09% | 0.2317 | 0.2405 | 0.2273 | 3,170,226.00 |
| 06 Abr 2024 | 0.2351 | -0.0069 | -2.85% | 0.241 | 0.246 | 0.2231 | 4,095,620.00 |
| 05 Abr 2024 | 0.242 | -0.0088 | -3.51% | 0.2521 | 0.2521 | 0.2295 | 4,241,482.00 |
| 04 Abr 2024 | 0.2508 | -0.0165 | -6.17% | 0.2668 | 0.300 | 0.2456 | 4,704,909.00 |
| 03 Abr 2024 | 0.2673 | -0.0024 | -0.89% | 0.2669 | 0.3126 | 0.258762 | 8,025,679.00 |
| 02 Abr 2024 | 0.2697 | -0.0354 | -11.60% | 0.304 | 0.307 | 0.26781 | 5,422,622.00 |
| 01 Abr 2024 | 0.3051 | -0.0431 | -12.38% | 0.3481 | 0.3557 | 0.2966 | 6,154,439.00 |
| 31 Mar 2024 | 0.3482 | -0.024 | -6.45% | 0.3681 | 0.424 | 0.337 | 9,984,704.00 |
| 30 Mar 2024 | 0.3722 | 0.0902 | 31.99% | 0.2802 | 0.3925 | 0.2746 | 13,755,248.00 |
| 29 Mar 2024 | 0.282 | -0.0079 | -2.73% | 0.2866 | 0.2937 | 0.2727 | 6,280,784.00 |
| 28 Mar 2024 | 0.2899 | 0.060 | 26.10% | 0.2306 | 0.350 | 0.2212 | 18,394,759.00 |
| 27 Mar 2024 | 0.2299 | -0.0073 | -3.08% | 0.2372 | 0.2474 | 0.2207 | 3,088,858.00 |
| 26 Mar 2024 | 0.2372 | 0.0185 | 8.46% | 0.2185 | 0.2422 | 0.2132 | 4,514,347.00 |
| 25 Mar 2024 | 0.2187 | 0.0123 | 5.96% | 0.2059 | 0.2202 | 0.2005 | 2,345,735.00 |
| 24 Mar 2024 | 0.2064 | 0.0011 | 0.54% | 0.2027 | 0.2098 | 0.199048 | 1,627,123.00 |
| 23 Mar 2024 | 0.2053 | 0.0001 | 0.05% | 0.2059 | 0.2105 | 0.201 | 1,270,884.00 |
| 22 Mar 2024 | 0.2052 | 0.0057 | 2.86% | 0.200874 | 0.2117 | 0.1938 | 3,095,641.00 |
| 21 Mar 2024 | 0.1995 | -0.0009 | -0.45% | 0.2004 | 0.213 | 0.1912 | 5,425,910.00 |
| 20 Mar 2024 | 0.2004 | 0.0037 | 1.88% | 0.1972 | 0.213 | 0.1823 | 2,696,486.00 |
| 19 Mar 2024 | 0.1967 | -0.0412 | -17.32% | 0.237062 | 0.244 | 0.190 | 2,818,244.00 |
| 18 Mar 2024 | 0.2379 | -0.011828 | -4.74% | 0.250 | 0.2557 | 0.233429 | 1,305,489.00 |
| 17 Mar 2024 | 0.249728 | 0.011628 | 4.88% | 0.2386 | 0.256596 | 0.229 | 1,010,928.00 |
| 16 Mar 2024 | 0.2381 | -0.0111 | -4.45% | 0.2488 | 0.2706 | 0.2273 | 2,638,999.00 |
| 15 Mar 2024 | 0.2492 | -0.0092 | -3.56% | 0.2537 | 0.2605 | 0.2268 | 3,127,078.00 |
| 14 Mar 2024 | 0.2584 | -0.0135 | -4.97% | 0.272617 | 0.275 | 0.241 | 1,190,695.00 |
| 13 Mar 2024 | 0.2719 | -0.0167 | -5.79% | 0.2881 | 0.2934 | 0.2675 | 1,161,335.00 |
| 12 Mar 2024 | 0.2886 | -0.008173 | -2.75% | 0.296773 | 0.323 | 0.2693 | 2,937,608.00 |
| 11 Mar 2024 | 0.296773 | 0.025173 | 9.27% | 0.2749 | 0.2991 | 0.2469 | 5,685,391.00 |
| 10 Mar 2024 | 0.2716 | -0.0031 | -1.13% | 0.2744 | 0.287726 | 0.266 | 2,010,696.00 |
| 09 Mar 2024 | 0.2747 | -0.005776 | -2.06% | 0.280488 | 0.2877 | 0.2726 | 588,531.00 |
| 08 Mar 2024 | 0.280476 | -0.009059 | -3.13% | 0.290 | 0.3103 | 0.2713 | 3,156,621.00 |
| 07 Mar 2024 | 0.289535 | 0.029335 | 11.27% | 0.2597 | 0.300 | 0.2512 | 3,143,968.00 |
| 06 Mar 2024 | 0.2602 | 0.021329 | 8.93% | 0.2383 | 0.2609 | 0.2167 | 2,158,913.00 |
| 05 Mar 2024 | 0.238871 | -0.011629 | -4.64% | 0.2501 | 0.268 | 0.2159 | 3,039,244.00 |
| 04 Mar 2024 | 0.2505 | 0.0006 | 0.24% | 0.2514 | 0.281 | 0.2435 | 6,841,904.00 |
| 03 Mar 2024 | 0.2499 | 0.0034 | 1.38% | 0.2488 | 0.2671 | 0.2296 | 3,565,563.00 |
| 02 Mar 2024 | 0.2465 | 0.007643 | 3.20% | 0.2386 | 0.253 | 0.2339 | 2,360,883.00 |
| 01 Mar 2024 | 0.238857 | 0.013357 | 5.92% | 0.225 | 0.2563 | 0.2166 | 3,261,657.00 |
| 29 Feb 2024 | 0.2255 | 0.0107 | 4.98% | 0.214 | 0.2398 | 0.1958 | 2,160,685.00 |
| 28 Feb 2024 | 0.2148 | 0.0023 | 1.08% | 0.2134 | 0.2296 | 0.1793 | 4,160,749.00 |
| 27 Feb 2024 | 0.2125 | 0.0111 | 5.51% | 0.2006 | 0.2295 | 0.1962 | 3,629,742.00 |
| 26 Feb 2024 | 0.2014 | 0.006 | 3.07% | 0.1955 | 0.2057 | 0.190 | 1,267,449.00 |
| 25 Feb 2024 | 0.1954 | 0.0008 | 0.41% | 0.1942 | 0.197255 | 0.1916 | 1,052,535.00 |
| 24 Feb 2024 | 0.1946 | 0.0063 | 3.35% | 0.1882 | 0.196 | 0.1831 | 1,242,188.00 |
| 23 Feb 2024 | 0.1883 | 0.0014 | 0.75% | 0.1865 | 0.1936 | 0.1828 | 1,409,827.00 |
| 22 Feb 2024 | 0.1869 | -0.0067 | -3.46% | 0.1941 | 0.1994 | 0.1866 | 1,256,499.00 |
| 21 Feb 2024 | 0.1936 | -0.016 | -7.63% | 0.2091 | 0.2119 | 0.186 | 1,181,123.00 |
| 20 Feb 2024 | 0.2096 | -0.0034 | -1.60% | 0.213539 | 0.219 | 0.1993 | 1,298,382.00 |
| 19 Feb 2024 | 0.213 | 0.004 | 1.91% | 0.2094 | 0.2181 | 0.2077 | 1,120,062.00 |
| 18 Feb 2024 | 0.209 | -0.000921 | -0.44% | 0.2092 | 0.2178 | 0.2044 | 1,048,227.00 |
| 17 Feb 2024 | 0.209921 | 0.004121 | 2.00% | 0.2059 | 0.2168 | 0.199 | 1,356,684.00 |
