Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CHZUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.07322 | -0.00205 | -2.72% | 0.07509 | 0.07631 | 0.07319 | 78,372,274.00 |
| 28 Jun 2024 | 0.07527 | -0.00223 | -2.88% | 0.0776 | 0.07857 | 0.07513 | 116,711,286.00 |
| 27 Jun 2024 | 0.0775 | 0.00064 | 0.83% | 0.0768 | 0.07938 | 0.0751 | 96,878,343.00 |
| 26 Jun 2024 | 0.07686 | -0.00227 | -2.87% | 0.07919 | 0.07968 | 0.07611 | 115,711,457.00 |
| 25 Jun 2024 | 0.07913 | 0.00235 | 3.06% | 0.07684 | 0.08064 | 0.07622 | 140,782,335.00 |
| 24 Jun 2024 | 0.07678 | 0.00156 | 2.07% | 0.07529 | 0.07702 | 0.06959 | 302,216,345.00 |
| 23 Jun 2024 | 0.07522 | -0.00224 | -2.89% | 0.0773 | 0.07894 | 0.07458 | 149,773,432.00 |
| 22 Jun 2024 | 0.07746 | -0.00008 | -0.10% | 0.07756 | 0.07851 | 0.07634 | 132,811,981.00 |
| 21 Jun 2024 | 0.07754 | -0.002 | -2.51% | 0.07966 | 0.08084 | 0.0762 | 229,181,064.00 |
| 20 Jun 2024 | 0.07954 | -0.00017 | -0.21% | 0.07986 | 0.08317 | 0.07814 | 260,956,058.00 |
| 19 Jun 2024 | 0.07971 | -0.00046 | -0.57% | 0.08031 | 0.08291 | 0.07887 | 224,619,072.00 |
| 18 Jun 2024 | 0.08017 | -0.010 | -11.09% | 0.08999 | 0.09035 | 0.07171 | 608,166,459.00 |
| 17 Jun 2024 | 0.09017 | -0.01061 | -10.53% | 0.10099 | 0.10164 | 0.08758 | 417,393,304.00 |
| 16 Jun 2024 | 0.10078 | -0.00339 | -3.25% | 0.10408 | 0.10452 | 0.09926 | 246,770,929.00 |
| 15 Jun 2024 | 0.10417 | -0.00418 | -3.86% | 0.10853 | 0.10858 | 0.10234 | 320,481,281.00 |
| 14 Jun 2024 | 0.10835 | -0.0043 | -3.82% | 0.11251 | 0.12033 | 0.10443 | 466,367,958.00 |
| 13 Jun 2024 | 0.11265 | -0.00738 | -6.15% | 0.12026 | 0.12049 | 0.11083 | 253,695,803.00 |
| 12 Jun 2024 | 0.12003 | 0.00269 | 2.29% | 0.1173 | 0.12405 | 0.11317 | 299,961,181.00 |
| 11 Jun 2024 | 0.11734 | -0.00838 | -6.67% | 0.12555 | 0.12845 | 0.115 | 413,155,882.00 |
| 10 Jun 2024 | 0.12572 | -0.00393 | -3.03% | 0.12933 | 0.13049 | 0.12127 | 274,280,169.00 |
| 09 Jun 2024 | 0.12965 | 0.01235 | 10.53% | 0.1173 | 0.13218 | 0.11702 | 348,672,370.00 |
| 08 Jun 2024 | 0.1173 | -0.00722 | -5.80% | 0.12456 | 0.12499 | 0.11573 | 260,054,756.00 |
| 07 Jun 2024 | 0.12452 | -0.01259 | -9.18% | 0.13718 | 0.140 | 0.11073 | 427,553,423.00 |
| 06 Jun 2024 | 0.13711 | -0.00969 | -6.60% | 0.1466 | 0.14784 | 0.1352 | 213,551,045.00 |
| 05 Jun 2024 | 0.1468 | 0.00162 | 1.12% | 0.14486 | 0.14695 | 0.14192 | 388,922,218.00 |
| 04 Jun 2024 | 0.14518 | 0.00021 | 0.14% | 0.14491 | 0.14781 | 0.1424 | 217,889,321.00 |
| 03 Jun 2024 | 0.14497 | 0.00339 | 2.39% | 0.1417 | 0.14889 | 0.14127 | 269,571,675.00 |
| 02 Jun 2024 | 0.14158 | -0.00941 | -6.23% | 0.15141 | 0.15195 | 0.13961 | 273,425,448.00 |
| 01 Jun 2024 | 0.15099 | 0.0089 | 6.26% | 0.14201 | 0.1534 | 0.14147 | 286,393,459.00 |
| 31 May 2024 | 0.14209 | -0.00428 | -2.92% | 0.14632 | 0.14878 | 0.140 | 269,630,323.00 |
| 30 May 2024 | 0.14637 | -0.00792 | -5.13% | 0.1544 | 0.165 | 0.14345 | 535,526,075.00 |
| 29 May 2024 | 0.15429 | -0.00026 | -0.17% | 0.15402 | 0.1599 | 0.14759 | 532,739,209.00 |
| 28 May 2024 | 0.15455 | 0.01766 | 12.90% | 0.13732 | 0.1557 | 0.1326 | 727,741,533.00 |
| 27 May 2024 | 0.13689 | 0.0028 | 2.09% | 0.13397 | 0.1378 | 0.13219 | 297,630,894.00 |
| 26 May 2024 | 0.13409 | -0.00068 | -0.50% | 0.13588 | 0.1397 | 0.13132 | 554,207,191.00 |
| 25 May 2024 | 0.13477 | 0.01814 | 15.55% | 0.11741 | 0.143 | 0.11656 | 510,459,084.00 |
| 24 May 2024 | 0.11663 | 0.00001 | 0.01% | 0.11684 | 0.11875 | 0.11377 | 136,476,240.00 |
| 23 May 2024 | 0.11662 | -0.00492 | -4.05% | 0.12164 | 0.12398 | 0.110 | 293,663,664.00 |
| 22 May 2024 | 0.12154 | -0.00267 | -2.15% | 0.12436 | 0.1266 | 0.11878 | 163,803,747.00 |
| 21 May 2024 | 0.12421 | -0.00028 | -0.22% | 0.12452 | 0.12747 | 0.12208 | 214,424,324.00 |
| 20 May 2024 | 0.12449 | 0.01019 | 8.92% | 0.11453 | 0.1245 | 0.11329 | 144,431,763.00 |
| 19 May 2024 | 0.1143 | -0.00522 | -4.37% | 0.11932 | 0.12097 | 0.11385 | 121,597,883.00 |
| 18 May 2024 | 0.11952 | -0.00139 | -1.15% | 0.120899 | 0.12338 | 0.11875 | 106,396,066.00 |
| 17 May 2024 | 0.12091 | 0.00305 | 2.59% | 0.117538 | 0.12221 | 0.11528 | 150,559,532.00 |
| 16 May 2024 | 0.11786 | -0.00138 | -1.16% | 0.1195 | 0.12273 | 0.1157 | 177,593,594.00 |
| 15 May 2024 | 0.11924 | 0.00753 | 6.74% | 0.11168 | 0.120032 | 0.11071 | 163,002,596.00 |
| 14 May 2024 | 0.11171 | -0.00537 | -4.59% | 0.11711 | 0.11816 | 0.11126 | 184,039,069.00 |
| 13 May 2024 | 0.11708 | -0.00924 | -7.31% | 0.126671 | 0.12669 | 0.1155 | 213,719,307.00 |
| 12 May 2024 | 0.12632 | 0.00411 | 3.36% | 0.1224 | 0.12803 | 0.12189 | 87,737,718.00 |
| 11 May 2024 | 0.12221 | -0.00393 | -3.12% | 0.126 | 0.12696 | 0.12156 | 115,659,337.00 |
| 10 May 2024 | 0.12614 | -0.0023 | -1.79% | 0.12824 | 0.13202 | 0.12264 | 243,075,971.00 |
| 09 May 2024 | 0.12844 | 0.00602 | 4.92% | 0.12187 | 0.12855 | 0.11974 | 188,995,717.00 |
| 08 May 2024 | 0.12242 | -0.00398 | -3.15% | 0.1261 | 0.12999 | 0.12069 | 271,294,883.00 |
| 07 May 2024 | 0.1264 | 0.00439 | 3.60% | 0.12199 | 0.13007 | 0.12123 | 172,579,384.00 |
| 06 May 2024 | 0.12201 | 0.0004 | 0.33% | 0.12153 | 0.12825 | 0.12097 | 194,683,161.00 |
| 05 May 2024 | 0.12161 | 0.00204 | 1.71% | 0.11942 | 0.123 | 0.11608 | 125,410,424.00 |
| 04 May 2024 | 0.11957 | -0.00064 | -0.53% | 0.12024 | 0.1217 | 0.1183 | 125,078,720.00 |
| 03 May 2024 | 0.12021 | 0.00235 | 1.99% | 0.11795 | 0.12152 | 0.11475 | 164,589,236.00 |
| 02 May 2024 | 0.11786 | 0.00112 | 0.96% | 0.11651 | 0.12003 | 0.1115 | 192,791,755.00 |
| 01 May 2024 | 0.11674 | 0.00856 | 7.91% | 0.10807 | 0.117 | 0.10421 | 335,570,593.00 |
| 30 Abr 2024 | 0.10818 | -0.00506 | -4.47% | 0.11303 | 0.11759 | 0.10325 | 318,351,578.00 |
| 29 Abr 2024 | 0.11324 | 0.00177 | 1.59% | 0.112008 | 0.11561 | 0.10886 | 486,770,755.00 |
| 28 Abr 2024 | 0.11147 | -0.00167 | -1.48% | 0.11302 | 0.11609 | 0.11078 | 126,533,812.00 |
| 27 Abr 2024 | 0.11314 | -0.00336 | -2.88% | 0.1166 | 0.11782 | 0.11096 | 178,149,768.00 |
| 26 Abr 2024 | 0.1165 | -0.00347 | -2.89% | 0.12009 | 0.12071 | 0.11501 | 155,486,761.00 |
| 25 Abr 2024 | 0.11997 | 0.00265 | 2.26% | 0.11691 | 0.12281 | 0.11287 | 162,641,932.00 |
| 24 Abr 2024 | 0.11732 | -0.00002 | -0.02% | 0.11726 | 0.13151 | 0.11609 | 434,326,704.00 |
| 23 Abr 2024 | 0.11734 | -0.00152 | -1.28% | 0.118612 | 0.120378 | 0.11449 | 145,227,593.00 |
| 22 Abr 2024 | 0.11886 | 0.00279 | 2.40% | 0.11588 | 0.11985 | 0.11517 | 135,341,975.00 |
| 21 Abr 2024 | 0.11607 | -0.00176 | -1.49% | 0.117492 | 0.11901 | 0.11347 | 143,936,887.00 |
| 20 Abr 2024 | 0.11783 | 0.00869 | 7.96% | 0.10845 | 0.11868 | 0.10662 | 218,924,684.00 |
| 19 Abr 2024 | 0.10914 | 0.00094 | 0.87% | 0.10825 | 0.11063 | 0.09914 | 302,479,838.00 |
| 18 Abr 2024 | 0.1082 | -0.00079 | -0.72% | 0.10939 | 0.11464 | 0.10483 | 354,809,300.00 |
| 17 Abr 2024 | 0.10899 | 0.00149 | 1.39% | 0.10753 | 0.11302 | 0.10407 | 403,868,135.00 |
| 16 Abr 2024 | 0.1075 | 0.00538 | 5.27% | 0.10215 | 0.10912 | 0.09785 | 313,974,649.00 |
| 15 Abr 2024 | 0.10212 | -0.00574 | -5.32% | 0.10706 | 0.11429 | 0.10044 | 302,515,154.00 |
| 14 Abr 2024 | 0.10786 | 0.00913 | 9.25% | 0.098 | 0.11178 | 0.09272 | 421,051,070.00 |
| 13 Abr 2024 | 0.09873 | -0.02108 | -17.59% | 0.12023 | 0.12023 | 0.08325 | 613,602,297.00 |
| 12 Abr 2024 | 0.11981 | -0.02207 | -15.56% | 0.1419 | 0.14428 | 0.10134 | 411,043,593.00 |
| 11 Abr 2024 | 0.14188 | -0.00538 | -3.65% | 0.14744 | 0.14999 | 0.14036 | 155,755,234.00 |
| 10 Abr 2024 | 0.14726 | 0.00 | 0.00% | 0.14745 | 0.14978 | 0.13946 | 224,764,895.00 |
| 09 Abr 2024 | 0.14726 | -0.0108 | -6.83% | 0.15788 | 0.16257 | 0.14659 | 294,548,701.00 |
| 08 Abr 2024 | 0.15806 | 0.00981 | 6.62% | 0.14815 | 0.16078 | 0.1451 | 234,809,179.00 |
| 07 Abr 2024 | 0.14825 | -0.00247 | -1.64% | 0.15052 | 0.154 | 0.14632 | 198,697,775.00 |
| 06 Abr 2024 | 0.15072 | 0.00982 | 6.97% | 0.14025 | 0.153 | 0.13941 | 223,599,155.00 |
| 05 Abr 2024 | 0.1409 | -0.00333 | -2.31% | 0.14463 | 0.14483 | 0.13496 | 239,010,363.00 |
| 04 Abr 2024 | 0.14423 | 0.01334 | 10.19% | 0.13066 | 0.14497 | 0.1302 | 407,986,559.00 |
| 03 Abr 2024 | 0.13089 | 0.00083 | 0.64% | 0.12995 | 0.13379 | 0.12549 | 169,033,245.00 |
| 02 Abr 2024 | 0.13006 | -0.00958 | -6.86% | 0.13896 | 0.13968 | 0.12783 | 198,317,172.00 |
| 01 Abr 2024 | 0.13964 | -0.0098 | -6.56% | 0.14965 | 0.15026 | 0.13545 | 209,350,046.00 |
| 31 Mar 2024 | 0.14944 | 0.00282 | 1.92% | 0.1469 | 0.151 | 0.14643 | 120,327,885.00 |
| 30 Mar 2024 | 0.14662 | -0.00563 | -3.70% | 0.15155 | 0.15394 | 0.14493 | 175,850,219.00 |
