CHIGUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.079838 | 0.00298 | 3.88% | 0.076857 | 0.080351 | 0.076123 | 0.00 |
02 May 2024 | 0.076859 | 0.000256 | 0.33% | 0.076515 | 0.077451 | 0.074454 | 0.00 |
01 May 2024 | 0.076602 | -0.001085 | -1.40% | 0.077419 | 0.077632 | 0.072353 | 0.00 |
30 Abr 2024 | 0.077687 | -0.004979 | -6.02% | 0.082491 | 0.083529 | 0.075016 | 0.00 |
29 Abr 2024 | 0.082666 | -0.001289 | -1.54% | 0.068948 | 0.083108 | 0.064659 | 0.00 |
28 Abr 2024 | 0.083955 | 0.009027 | 12.05% | 0.07493 | 0.086053 | 0.074811 | 0.00 |
27 Abr 2024 | 0.074927 | 0.006196 | 9.02% | 0.068802 | 0.07496 | 0.067677 | 0.00 |
26 Abr 2024 | 0.068731 | -0.000634 | -0.91% | 0.06932 | 0.069555 | 0.06819 | 0.00 |
25 Abr 2024 | 0.069365 | 0.000492 | 0.71% | 0.068977 | 0.070067 | 0.067502 | 0.00 |
24 Abr 2024 | 0.068874 | -0.00185 | -2.62% | 0.070796 | 0.072324 | 0.068196 | 0.00 |
23 Abr 2024 | 0.070723 | 0.000395 | 0.56% | 0.070299 | 0.071684 | 0.069312 | 0.00 |
22 Abr 2024 | 0.070328 | 0.001171 | 1.69% | 0.068948 | 0.070963 | 0.064659 | 0.00 |
21 Abr 2024 | 0.069157 | -0.001818 | -2.56% | 0.070931 | 0.071983 | 0.068541 | 0.00 |
20 Abr 2024 | 0.070974 | 0.001875 | 2.71% | 0.0688 | 0.07142 | 0.068037 | 0.00 |
19 Abr 2024 | 0.069099 | 0.000032 | 0.05% | 0.068948 | 0.070334 | 0.064659 | 0.00 |
18 Abr 2024 | 0.069067 | 0.001899 | 2.83% | 0.067323 | 0.069686 | 0.066598 | 0.00 |
17 Abr 2024 | 0.067168 | -0.002311 | -3.33% | 0.069429 | 0.070252 | 0.065901 | 0.00 |
16 Abr 2024 | 0.069479 | -0.000371 | -0.53% | 0.069742 | 0.070359 | 0.067559 | 0.00 |
15 Abr 2024 | 0.06985 | -0.001342 | -1.89% | 0.070891 | 0.073696 | 0.068406 | 0.00 |
14 Abr 2024 | 0.071192 | 0.002992 | 4.39% | 0.067741 | 0.07142 | 0.065641 | 0.00 |
13 Abr 2024 | 0.068199 | -0.006107 | -8.22% | 0.073964 | 0.074857 | 0.065062 | 0.00 |
12 Abr 2024 | 0.074307 | -0.006045 | -7.52% | 0.080271 | 0.08139 | 0.071742 | 0.00 |
11 Abr 2024 | 0.080351 | -0.000752 | -0.93% | 0.08101 | 0.082843 | 0.07966 | 0.00 |
10 Abr 2024 | 0.081103 | 0.000707 | 0.88% | 0.08031 | 0.081494 | 0.078294 | 0.00 |
09 Abr 2024 | 0.080396 | -0.004238 | -5.01% | 0.084723 | 0.085325 | 0.079331 | 0.00 |
08 Abr 2024 | 0.084634 | 0.005475 | 6.92% | 0.077835 | 0.085321 | 0.073804 | 0.00 |
07 Abr 2024 | 0.079159 | 0.002122 | 2.76% | 0.076857 | 0.079219 | 0.07667 | 0.00 |
06 Abr 2024 | 0.077036 | 0.000852 | 1.12% | 0.075922 | 0.077758 | 0.075905 | 0.00 |
05 Abr 2024 | 0.076184 | -0.001585 | -2.04% | 0.077835 | 0.077954 | 0.073804 | 0.00 |
04 Abr 2024 | 0.077769 | 0.000223 | 0.29% | 0.077241 | 0.080475 | 0.076078 | 0.00 |
03 Abr 2024 | 0.077546 | 0.000945 | 1.23% | 0.076808 | 0.078692 | 0.075 | 0.00 |
02 Abr 2024 | 0.076601 | -0.00554 | -6.74% | 0.081942 | 0.081942 | 0.075237 | 0.00 |
01 Abr 2024 | 0.08214 | 0.003936 | 5.03% | 0.078251 | 0.083405 | 0.075398 | 0.00 |
31 Mar 2024 | 0.078204 | 0.002888 | 3.83% | 0.075322 | 0.078437 | 0.075322 | 0.00 |
30 Mar 2024 | 0.075316 | -0.000168 | -0.22% | 0.075389 | 0.076561 | 0.074929 | 0.00 |
29 Mar 2024 | 0.075484 | -0.00104 | -1.36% | 0.07648 | 0.076901 | 0.074585 | 0.00 |
28 Mar 2024 | 0.076524 | 0.001508 | 2.01% | 0.075149 | 0.077535 | 0.074447 | 0.00 |
27 Mar 2024 | 0.075016 | -0.001986 | -2.58% | 0.07702 | 0.078689 | 0.07435 | 0.00 |
26 Mar 2024 | 0.077002 | 0.000118 | 0.15% | 0.076918 | 0.078913 | 0.076198 | 0.00 |
25 Mar 2024 | 0.076883 | 0.002685 | 3.62% | 0.075298 | 0.078346 | 0.073709 | 0.00 |
24 Mar 2024 | 0.074198 | 0.00218 | 3.03% | 0.071845 | 0.074519 | 0.070908 | 0.00 |
23 Mar 2024 | 0.072019 | 0.000796 | 1.12% | 0.071475 | 0.073462 | 0.070256 | 0.00 |
22 Mar 2024 | 0.071223 | -0.003759 | -5.01% | 0.075057 | 0.076013 | 0.069917 | 0.00 |
21 Mar 2024 | 0.074982 | -0.000535 | -0.71% | 0.075298 | 0.076954 | 0.073246 | 0.00 |
20 Mar 2024 | 0.075517 | 0.007388 | 10.84% | 0.067833 | 0.075855 | 0.065805 | 0.00 |
19 Mar 2024 | 0.068128 | -0.007545 | -9.97% | 0.075543 | 0.075914 | 0.067738 | 0.00 |
18 Mar 2024 | 0.075673 | -0.002346 | -3.01% | 0.087459 | 0.087864 | 0.074426 | 0.00 |
17 Mar 2024 | 0.078019 | 0.002445 | 3.24% | 0.076202 | 0.078923 | 0.073501 | 0.00 |
16 Mar 2024 | 0.075574 | -0.004752 | -5.92% | 0.080444 | 0.081108 | 0.074764 | 0.00 |
15 Mar 2024 | 0.080326 | -0.003074 | -3.69% | 0.087459 | 0.087864 | 0.077072 | 0.00 |
14 Mar 2024 | 0.0834 | -0.002623 | -3.05% | 0.08593 | 0.086108 | 0.079926 | 0.00 |
13 Mar 2024 | 0.086022 | 0.000712 | 0.83% | 0.085384 | 0.087575 | 0.084633 | 0.00 |
12 Mar 2024 | 0.08531 | -0.002069 | -2.37% | 0.087459 | 0.087864 | 0.082729 | 0.00 |
11 Mar 2024 | 0.087379 | 0.003961 | 4.75% | 0.082091 | 0.08781 | 0.081213 | 0.00 |
10 Mar 2024 | 0.083418 | -0.000693 | -0.82% | 0.083967 | 0.085196 | 0.081693 | 0.00 |
09 Mar 2024 | 0.084111 | 0.000527 | 0.63% | 0.083565 | 0.084816 | 0.083342 | 0.00 |
08 Mar 2024 | 0.083584 | 0.00063 | 0.76% | 0.083191 | 0.085876 | 0.082238 | 0.00 |
07 Mar 2024 | 0.082953 | 0.001092 | 1.33% | 0.082091 | 0.084577 | 0.080344 | 0.00 |
06 Mar 2024 | 0.081861 | 0.005695 | 7.48% | 0.076429 | 0.083734 | 0.075273 | 0.00 |
05 Mar 2024 | 0.076166 | -0.001807 | -2.32% | 0.078018 | 0.082042 | 0.069653 | 0.00 |
04 Mar 2024 | 0.077973 | 0.003187 | 4.26% | 0.072898 | 0.078198 | 0.072708 | 0.00 |
03 Mar 2024 | 0.074785 | 0.001312 | 1.79% | 0.073444 | 0.074975 | 0.072413 | 0.00 |
02 Mar 2024 | 0.073473 | -0.000233 | -0.32% | 0.073688 | 0.074283 | 0.073025 | 0.00 |
01 Mar 2024 | 0.073707 | 0.001664 | 2.31% | 0.071771 | 0.074067 | 0.071771 | 0.00 |
29 Feb 2024 | 0.072042 | -0.000294 | -0.41% | 0.072898 | 0.075586 | 0.071047 | 0.00 |
28 Feb 2024 | 0.072336 | 0.002906 | 4.19% | 0.069504 | 0.074671 | 0.069244 | 0.00 |
27 Feb 2024 | 0.06943 | 0.001388 | 2.04% | 0.068083 | 0.070441 | 0.067866 | 0.00 |
26 Feb 2024 | 0.068042 | 0.001352 | 2.03% | 0.064482 | 0.068499 | 0.061678 | 0.00 |
25 Feb 2024 | 0.06669 | 0.002631 | 4.11% | 0.064111 | 0.066727 | 0.063951 | 0.00 |
24 Feb 2024 | 0.064059 | 0.001418 | 2.26% | 0.06259 | 0.064331 | 0.062272 | 0.00 |
23 Feb 2024 | 0.062641 | -0.00098 | -1.54% | 0.063586 | 0.064073 | 0.062272 | 0.00 |
22 Feb 2024 | 0.063621 | -0.000164 | -0.26% | 0.063408 | 0.064888 | 0.062296 | 0.00 |
21 Feb 2024 | 0.063785 | -0.000797 | -1.23% | 0.064482 | 0.064639 | 0.061678 | 0.00 |
20 Feb 2024 | 0.064582 | 0.001466 | 2.32% | 0.063106 | 0.06496 | 0.06165 | 0.00 |
19 Feb 2024 | 0.063116 | 0.00157 | 2.55% | 0.0572 | 0.063902 | 0.053008 | 0.00 |
18 Feb 2024 | 0.061546 | 0.001824 | 3.05% | 0.059685 | 0.062025 | 0.05927 | 0.00 |
17 Feb 2024 | 0.059722 | -0.000479 | -0.80% | 0.060035 | 0.060064 | 0.058351 | 0.00 |
16 Feb 2024 | 0.0602 | -0.000344 | -0.57% | 0.060559 | 0.061245 | 0.059168 | 0.00 |
15 Feb 2024 | 0.060544 | 0.00088 | 1.48% | 0.059494 | 0.061399 | 0.059234 | 0.00 |
14 Feb 2024 | 0.059664 | 0.003116 | 5.51% | 0.056502 | 0.059698 | 0.056134 | 0.00 |
13 Feb 2024 | 0.056548 | -0.000328 | -0.58% | 0.0572 | 0.057541 | 0.055494 | 0.00 |
12 Feb 2024 | 0.056877 | 0.003229 | 6.02% | 0.0572 | 0.059415 | 0.053008 | 0.00 |
11 Feb 2024 | 0.053647 | 0.000103 | 0.19% | 0.0535 | 0.054369 | 0.053438 | 0.00 |
10 Feb 2024 | 0.053544 | -0.005216 | -8.88% | 0.058874 | 0.059436 | 0.053029 | 0.00 |
09 Feb 2024 | 0.058761 | 0.001545 | 2.70% | 0.0572 | 0.059597 | 0.057146 | 0.00 |
08 Feb 2024 | 0.057216 | -0.000069 | -0.12% | 0.057301 | 0.058113 | 0.057065 | 0.00 |
07 Feb 2024 | 0.057285 | 0.001185 | 2.11% | 0.056109 | 0.057726 | 0.055576 | 0.00 |
06 Feb 2024 | 0.0561 | 0.001802 | 3.32% | 0.05425 | 0.056448 | 0.054248 | 0.00 |
05 Feb 2024 | 0.054298 | 0.000203 | 0.38% | 0.052325 | 0.055078 | 0.051859 | 0.00 |
04 Feb 2024 | 0.054095 | -0.000082 | -0.15% | 0.054225 | 0.05453 | 0.053579 | 0.00 |
03 Feb 2024 | 0.054177 | -0.000312 | -0.57% | 0.054483 | 0.054997 | 0.054148 | 0.00 |