Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CEREUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.005547 | -0.000136 | -2.39% | 0.005684 | 0.005684 | 0.00545 | 27,525,634.00 |
| 21 May 2024 | 0.005683 | -0.000184 | -3.14% | 0.005892 | 0.006053 | 0.005577 | 21,655,984.00 |
| 20 May 2024 | 0.005867 | 0.000306 | 5.50% | 0.005552 | 0.005914 | 0.005342 | 44,970,486.00 |
| 19 May 2024 | 0.005561 | -0.000047 | -0.84% | 0.005636 | 0.005702 | 0.005519 | 26,060,215.00 |
| 18 May 2024 | 0.005608 | -0.000356 | -5.97% | 0.00597 | 0.005996 | 0.005579 | 27,720,729.00 |
| 17 May 2024 | 0.005964 | -0.000063 | -1.05% | 0.006052 | 0.006077 | 0.005726 | 28,028,064.00 |
| 16 May 2024 | 0.006027 | -0.000172 | -2.77% | 0.006199 | 0.00627 | 0.005951 | 31,718,427.00 |
| 15 May 2024 | 0.006199 | 0.00048 | 8.39% | 0.005742 | 0.006395 | 0.005593 | 32,465,634.00 |
| 14 May 2024 | 0.005719 | -0.000032 | -0.56% | 0.005751 | 0.005807 | 0.005588 | 36,434,263.00 |
| 13 May 2024 | 0.005751 | -0.000208 | -3.49% | 0.005923 | 0.005999 | 0.005692 | 24,527,133.00 |
| 12 May 2024 | 0.005959 | -0.00005 | -0.83% | 0.006057 | 0.006121 | 0.00583 | 27,828,179.00 |
| 11 May 2024 | 0.006009 | 0.000018 | 0.30% | 0.006025 | 0.006077 | 0.005921 | 27,159,873.00 |
| 10 May 2024 | 0.005991 | -0.000359 | -5.65% | 0.006352 | 0.006444 | 0.005934 | 25,396,411.00 |
| 09 May 2024 | 0.00635 | 0.000292 | 4.82% | 0.006058 | 0.006388 | 0.005998 | 21,542,601.00 |
| 08 May 2024 | 0.006058 | -0.00054 | -8.18% | 0.006598 | 0.006616 | 0.00597 | 18,537,590.00 |
| 07 May 2024 | 0.006598 | 0.000289 | 4.58% | 0.006309 | 0.007092 | 0.006303 | 19,152,667.00 |
| 06 May 2024 | 0.006309 | 0.000156 | 2.54% | 0.006146 | 0.006537 | 0.005994 | 31,749,442.00 |
| 05 May 2024 | 0.006153 | 0.000458 | 8.04% | 0.005705 | 0.006264 | 0.0056 | 24,048,381.00 |
| 04 May 2024 | 0.005695 | 0.00000700 | 0.12% | 0.005677 | 0.0059 | 0.005622 | 26,249,185.00 |
| 03 May 2024 | 0.005688 | 0.000176 | 3.19% | 0.005539 | 0.005771 | 0.0054 | 27,055,964.00 |
| 02 May 2024 | 0.005512 | 0.000231 | 4.37% | 0.005365 | 0.005624 | 0.005188 | 30,198,854.00 |
| 01 May 2024 | 0.005281 | -0.000039 | -0.73% | 0.005352 | 0.00542 | 0.00505 | 25,993,123.00 |
| 30 Abr 2024 | 0.00532 | -0.00046 | -7.96% | 0.005782 | 0.005865 | 0.005226 | 20,522,536.00 |
| 29 Abr 2024 | 0.00578 | -0.000141 | -2.38% | 0.005927 | 0.005971 | 0.00564 | 25,591,637.00 |
| 28 Abr 2024 | 0.005921 | -0.000075 | -1.25% | 0.006052 | 0.006264 | 0.005848 | 16,456,384.00 |
| 27 Abr 2024 | 0.005996 | -0.000152 | -2.47% | 0.006174 | 0.006198 | 0.005787 | 25,629,918.00 |
| 26 Abr 2024 | 0.006148 | -0.000014 | -0.23% | 0.006162 | 0.006704 | 0.005693 | 20,006,428.00 |
| 25 Abr 2024 | 0.006162 | 0.000361 | 6.22% | 0.005851 | 0.006711 | 0.005632 | 17,678,058.00 |
| 24 Abr 2024 | 0.005801 | -0.000383 | -6.19% | 0.006187 | 0.006263 | 0.005764 | 21,560,339.00 |
| 23 Abr 2024 | 0.006184 | -0.000088 | -1.40% | 0.006276 | 0.006414 | 0.006134 | 16,805,461.00 |
| 22 Abr 2024 | 0.006272 | -0.000058 | -0.92% | 0.006323 | 0.006628 | 0.006134 | 17,121,772.00 |
| 21 Abr 2024 | 0.00633 | 0.000109 | 1.75% | 0.006221 | 0.006497 | 0.006195 | 10,809,529.00 |
| 20 Abr 2024 | 0.006221 | -0.000038 | -0.61% | 0.006205 | 0.006485 | 0.00608 | 12,255,906.00 |
| 19 Abr 2024 | 0.006259 | 0.000284 | 4.75% | 0.005979 | 0.006379 | 0.00566 | 13,318,424.00 |
| 18 Abr 2024 | 0.005975 | 0.000046 | 0.78% | 0.005956 | 0.006066 | 0.005674 | 10,645,069.00 |
| 17 Abr 2024 | 0.005929 | -0.000151 | -2.48% | 0.006085 | 0.006162 | 0.005867 | 14,286,559.00 |
| 16 Abr 2024 | 0.00608 | 0.00004 | 0.66% | 0.006087 | 0.006127 | 0.005861 | 14,507,406.00 |
| 15 Abr 2024 | 0.00604 | -0.000077 | -1.26% | 0.006105 | 0.006691 | 0.005929 | 28,482,151.00 |
| 14 Abr 2024 | 0.006117 | 0.000665 | 12.20% | 0.005359 | 0.006248 | 0.00533 | 15,609,161.00 |
| 13 Abr 2024 | 0.005452 | -0.000866 | -13.71% | 0.006318 | 0.006536 | 0.005268 | 19,223,864.00 |
| 12 Abr 2024 | 0.006318 | -0.000747 | -10.57% | 0.007057 | 0.007296 | 0.006289 | 15,443,766.00 |
| 11 Abr 2024 | 0.007065 | -0.000234 | -3.21% | 0.007281 | 0.007502 | 0.006888 | 11,159,272.00 |
| 10 Abr 2024 | 0.007299 | 0.000341 | 4.90% | 0.006906 | 0.007666 | 0.00673 | 18,408,252.00 |
| 09 Abr 2024 | 0.006958 | -0.000582 | -7.72% | 0.007627 | 0.007672 | 0.006774 | 13,423,000.00 |
| 08 Abr 2024 | 0.00754 | 0.000378 | 5.28% | 0.007152 | 0.008027 | 0.007011 | 12,871,178.00 |
| 07 Abr 2024 | 0.007162 | -0.000417 | -5.50% | 0.007526 | 0.007868 | 0.00711 | 15,503,407.00 |
| 06 Abr 2024 | 0.007579 | -0.000184 | -2.37% | 0.007841 | 0.00789 | 0.007445 | 16,839,298.00 |
| 05 Abr 2024 | 0.007763 | -0.0006 | -7.17% | 0.008403 | 0.008566 | 0.007677 | 15,396,676.00 |
| 04 Abr 2024 | 0.008363 | 0.000577 | 7.41% | 0.007782 | 0.008568 | 0.007518 | 16,266,316.00 |
| 03 Abr 2024 | 0.007786 | -0.000588 | -7.02% | 0.008379 | 0.008535 | 0.0076 | 15,654,331.00 |
| 02 Abr 2024 | 0.008374 | -0.000766 | -8.38% | 0.009103 | 0.009175 | 0.008126 | 13,510,369.00 |
| 01 Abr 2024 | 0.00914 | -0.000926 | -9.20% | 0.010026 | 0.010348 | 0.008742 | 12,117,956.00 |
| 31 Mar 2024 | 0.010066 | 0.001024 | 11.32% | 0.009102 | 0.011 | 0.00895 | 14,052,897.00 |
| 30 Mar 2024 | 0.009042 | 0.000198 | 2.24% | 0.008836 | 0.010071 | 0.0088 | 13,851,670.00 |
| 29 Mar 2024 | 0.008844 | 0.000454 | 5.41% | 0.008404 | 0.009098 | 0.008187 | 17,302,264.00 |
| 28 Mar 2024 | 0.00839 | 0.000082 | 0.99% | 0.008148 | 0.008594 | 0.007926 | 19,128,687.00 |
| 27 Mar 2024 | 0.008308 | -0.000272 | -3.17% | 0.00858 | 0.008842 | 0.008 | 23,715,394.00 |
| 26 Mar 2024 | 0.00858 | -0.00051 | -5.61% | 0.009117 | 0.009638 | 0.008266 | 20,182,605.00 |
| 25 Mar 2024 | 0.00909 | 0.000192 | 2.16% | 0.008959 | 0.00955 | 0.00858 | 18,454,632.00 |
| 24 Mar 2024 | 0.008898 | -0.000207 | -2.27% | 0.00907 | 0.009107 | 0.0085 | 15,735,185.00 |
| 23 Mar 2024 | 0.009105 | 0.000492 | 5.71% | 0.008654 | 0.009388 | 0.0085 | 17,083,264.00 |
| 22 Mar 2024 | 0.008613 | -0.00059 | -6.41% | 0.00919 | 0.009387 | 0.00851 | 25,042,114.00 |
| 21 Mar 2024 | 0.009203 | -0.000546 | -5.60% | 0.009737 | 0.010108 | 0.008906 | 18,817,044.00 |
| 20 Mar 2024 | 0.009749 | 0.001008 | 11.53% | 0.008787 | 0.010249 | 0.008563 | 23,526,936.00 |
| 19 Mar 2024 | 0.008741 | -0.00133 | -13.21% | 0.010037 | 0.010113 | 0.00838 | 26,517,929.00 |
| 18 Mar 2024 | 0.010071 | -0.000238 | -2.31% | 0.010413 | 0.012213 | 0.00975 | 38,774,860.00 |
| 17 Mar 2024 | 0.010309 | 0.002097 | 25.54% | 0.008215 | 0.010966 | 0.007986 | 25,585,797.00 |
| 16 Mar 2024 | 0.008212 | -0.000342 | -4.00% | 0.008509 | 0.008908 | 0.008004 | 24,409,062.00 |
| 15 Mar 2024 | 0.008554 | -0.000296 | -3.34% | 0.008901 | 0.00915 | 0.00816 | 41,815,492.00 |
| 14 Mar 2024 | 0.00885 | -0.000305 | -3.33% | 0.009175 | 0.009573 | 0.008275 | 22,881,544.00 |
| 13 Mar 2024 | 0.009155 | -0.000298 | -3.15% | 0.009487 | 0.009617 | 0.009023 | 16,889,538.00 |
| 12 Mar 2024 | 0.009453 | -0.000861 | -8.35% | 0.010292 | 0.010323 | 0.009045 | 18,374,733.00 |
| 11 Mar 2024 | 0.010314 | -0.000018 | -0.17% | 0.010383 | 0.01129 | 0.009452 | 19,070,043.00 |
| 10 Mar 2024 | 0.010332 | -0.000794 | -7.14% | 0.011071 | 0.01132 | 0.010278 | 18,402,111.00 |
| 09 Mar 2024 | 0.011126 | 0.000506 | 4.76% | 0.010605 | 0.011592 | 0.010156 | 15,276,359.00 |
| 08 Mar 2024 | 0.01062 | 0.000893 | 9.18% | 0.009809 | 0.010724 | 0.009372 | 17,089,548.00 |
| 07 Mar 2024 | 0.009727 | 0.000198 | 2.08% | 0.009529 | 0.011376 | 0.009525 | 19,632,747.00 |
| 06 Mar 2024 | 0.009529 | 0.000621 | 6.97% | 0.008908 | 0.010352 | 0.0085 | 19,930,483.00 |
| 05 Mar 2024 | 0.008908 | -0.000841 | -8.63% | 0.00972 | 0.009793 | 0.008405 | 22,776,091.00 |
| 04 Mar 2024 | 0.009749 | -0.001244 | -11.32% | 0.011082 | 0.012 | 0.009247 | 22,215,308.00 |
| 03 Mar 2024 | 0.010993 | 0.001873 | 20.54% | 0.009353 | 0.0121 | 0.0087 | 26,995,308.00 |
| 02 Mar 2024 | 0.00912 | 0.001291 | 16.49% | 0.007862 | 0.010 | 0.007707 | 27,291,229.00 |
| 01 Mar 2024 | 0.007829 | 0.000587 | 8.11% | 0.007344 | 0.008 | 0.007186 | 29,734,644.00 |
| 29 Feb 2024 | 0.007242 | 0.000584 | 8.77% | 0.006785 | 0.007529 | 0.006729 | 34,445,020.00 |
| 28 Feb 2024 | 0.006658 | -0.000319 | -4.57% | 0.006989 | 0.00725 | 0.006375 | 32,410,483.00 |
| 27 Feb 2024 | 0.006977 | -0.000589 | -7.78% | 0.00758 | 0.00767 | 0.006683 | 31,528,438.00 |
| 26 Feb 2024 | 0.007566 | 0.000424 | 5.94% | 0.007138 | 0.007632 | 0.006572 | 23,277,170.00 |
| 25 Feb 2024 | 0.007142 | 0.000347 | 5.11% | 0.006782 | 0.007364 | 0.006608 | 26,146,751.00 |
| 24 Feb 2024 | 0.006795 | -0.000027 | -0.40% | 0.006808 | 0.007286 | 0.006466 | 25,627,285.00 |
| 23 Feb 2024 | 0.006822 | -0.000252 | -3.56% | 0.007074 | 0.007299 | 0.0067 | 25,869,050.00 |
