Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CLHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.001111 | -0.000172 | -13.41% | 0.001283 | 0.001293 | 0.001097 | 76,121,998.00 |
| 13 Jun 2024 | 0.001283 | 0.000073 | 6.03% | 0.001213 | 0.001349 | 0.00121 | 56,316,478.00 |
| 12 Jun 2024 | 0.00121 | 0.000025 | 2.11% | 0.001189 | 0.001242 | 0.001173 | 55,048,940.00 |
| 11 Jun 2024 | 0.001185 | -0.000043 | -3.50% | 0.001221 | 0.001238 | 0.001166 | 50,494,151.00 |
| 10 Jun 2024 | 0.001228 | -0.000036 | -2.85% | 0.001276 | 0.001279 | 0.001195 | 76,846,031.00 |
| 09 Jun 2024 | 0.001264 | -0.00000700 | -0.55% | 0.001242 | 0.001279 | 0.00116 | 53,381,896.00 |
| 08 Jun 2024 | 0.001271 | -0.000255 | -16.71% | 0.001502 | 0.001522 | 0.001243 | 44,535,689.00 |
| 07 Jun 2024 | 0.001526 | -0.000189 | -11.02% | 0.00172 | 0.001839 | 0.001504 | 47,468,835.00 |
| 06 Jun 2024 | 0.001715 | -0.000248 | -12.63% | 0.001828 | 0.002297 | 0.001704 | 50,872,887.00 |
| 05 Jun 2024 | 0.001963 | 0.000436 | 28.55% | 0.001535 | 0.001982 | 0.001508 | 57,561,485.00 |
| 04 Jun 2024 | 0.001527 | -0.000047 | -2.99% | 0.001564 | 0.001703 | 0.001503 | 44,592,767.00 |
| 03 Jun 2024 | 0.001574 | 0.00000900 | 0.58% | 0.001566 | 0.001643 | 0.001536 | 49,628,370.00 |
| 02 Jun 2024 | 0.001565 | -0.000156 | -9.06% | 0.001721 | 0.002995 | 0.00151 | 78,178,238.00 |
| 01 Jun 2024 | 0.001721 | -0.00000400 | -0.23% | 0.001724 | 0.001728 | 0.001694 | 35,515,538.00 |
| 31 May 2024 | 0.001725 | 0.00000200 | 0.12% | 0.001725 | 0.001734 | 0.0017 | 33,493,442.00 |
| 30 May 2024 | 0.001723 | -0.000012 | -0.69% | 0.001733 | 0.001747 | 0.001712 | 35,588,218.00 |
| 29 May 2024 | 0.001735 | 0.000018 | 1.05% | 0.001717 | 0.001745 | 0.001701 | 32,728,632.00 |
| 28 May 2024 | 0.001717 | 0.00000400 | 0.23% | 0.001713 | 0.001727 | 0.001707 | 34,666,257.00 |
| 27 May 2024 | 0.001713 | -0.000028 | -1.61% | 0.001745 | 0.00175 | 0.001703 | 64,098,623.00 |
| 26 May 2024 | 0.001741 | -0.000046 | -2.57% | 0.001797 | 0.0019 | 0.001725 | 32,074,422.00 |
| 25 May 2024 | 0.001787 | 0.000015 | 0.85% | 0.001772 | 0.001848 | 0.001745 | 32,676,574.00 |
| 24 May 2024 | 0.001772 | -0.00000700 | -0.39% | 0.001788 | 0.001847 | 0.001724 | 34,903,444.00 |
| 23 May 2024 | 0.001779 | -0.00011 | -5.82% | 0.001903 | 0.001912 | 0.0017 | 30,239,894.00 |
| 22 May 2024 | 0.001889 | -0.000179 | -8.66% | 0.002066 | 0.002081 | 0.001827 | 26,424,741.00 |
| 21 May 2024 | 0.002068 | 0.000289 | 16.25% | 0.00177 | 0.002097 | 0.001757 | 18,645,677.00 |
| 20 May 2024 | 0.001779 | 0.000256 | 16.81% | 0.001517 | 0.002212 | 0.001483 | 67,436,989.00 |
| 19 May 2024 | 0.001523 | 0.00000300 | 0.20% | 0.001532 | 0.001651 | 0.001491 | 72,663,008.00 |
| 18 May 2024 | 0.00152 | -0.000118 | -7.20% | 0.001633 | 0.001646 | 0.001502 | 31,361,399.00 |
| 17 May 2024 | 0.001638 | -0.000058 | -3.42% | 0.001696 | 0.001733 | 0.001611 | 26,326,207.00 |
| 16 May 2024 | 0.001696 | -0.00001 | -0.59% | 0.001676 | 0.001888 | 0.001609 | 39,367,909.00 |
| 15 May 2024 | 0.001706 | 0.000164 | 10.64% | 0.001534 | 0.002655 | 0.001503 | 27,944,070.00 |
| 14 May 2024 | 0.001542 | 0.000048 | 3.21% | 0.001499 | 0.001722 | 0.001452 | 48,601,495.00 |
| 13 May 2024 | 0.001494 | -0.000104 | -6.51% | 0.001601 | 0.001609 | 0.00146 | 52,659,079.00 |
| 12 May 2024 | 0.001598 | 0.000106 | 7.10% | 0.001488 | 0.001721 | 0.001474 | 40,004,945.00 |
| 11 May 2024 | 0.001492 | -0.000012 | -0.80% | 0.001507 | 0.001532 | 0.001483 | 52,441,775.00 |
| 10 May 2024 | 0.001504 | -0.000051 | -3.28% | 0.001556 | 0.0016 | 0.001501 | 49,567,195.00 |
| 09 May 2024 | 0.001555 | -0.000067 | -4.13% | 0.001615 | 0.001629 | 0.001516 | 45,708,669.00 |
| 08 May 2024 | 0.001622 | -0.000011 | -0.67% | 0.001631 | 0.001659 | 0.001615 | 42,675,344.00 |
| 07 May 2024 | 0.001633 | 0.000011 | 0.68% | 0.001618 | 0.001643 | 0.001574 | 46,988,553.00 |
| 06 May 2024 | 0.001622 | -0.000093 | -5.42% | 0.001705 | 0.001719 | 0.001612 | 55,300,033.00 |
| 05 May 2024 | 0.001715 | -0.000103 | -5.67% | 0.001807 | 0.001816 | 0.001341 | 23,356,427.00 |
| 04 May 2024 | 0.001818 | 0.000204 | 12.64% | 0.00161 | 0.003285 | 0.00152 | 43,182,888.00 |
| 03 May 2024 | 0.001614 | -0.000253 | -13.55% | 0.001876 | 0.00191 | 0.0016 | 40,616,826.00 |
| 02 May 2024 | 0.001867 | -0.00003 | -1.58% | 0.001881 | 0.00191 | 0.00185 | 35,376,946.00 |
| 01 May 2024 | 0.001897 | -0.000124 | -6.14% | 0.002018 | 0.002033 | 0.001874 | 34,404,703.00 |
| 30 Abr 2024 | 0.002021 | -0.000222 | -9.90% | 0.002233 | 0.002248 | 0.00197 | 24,374,930.00 |
| 29 Abr 2024 | 0.002243 | -0.000096 | -4.10% | 0.002807 | 0.003192 | 0.00221 | 57,937,953.00 |
| 28 Abr 2024 | 0.002339 | -0.000377 | -13.88% | 0.002642 | 0.00292 | 0.002251 | 16,977,060.00 |
| 27 Abr 2024 | 0.002716 | 0.000303 | 12.56% | 0.002585 | 0.002871 | 0.002243 | 32,107,412.00 |
| 26 Abr 2024 | 0.002413 | 0.000572 | 31.07% | 0.001832 | 0.00291 | 0.001761 | 36,579,328.00 |
| 25 Abr 2024 | 0.001841 | 0.000027 | 1.49% | 0.00181 | 0.001988 | 0.00175 | 24,312,299.00 |
| 24 Abr 2024 | 0.001814 | -0.00078 | -30.07% | 0.002604 | 0.002687 | 0.001746 | 30,951,380.00 |
| 23 Abr 2024 | 0.002594 | -0.000452 | -14.84% | 0.003054 | 0.003071 | 0.002411 | 42,137,853.00 |
| 22 Abr 2024 | 0.003046 | 0.000047 | 1.57% | 0.003003 | 0.003112 | 0.002974 | 55,817,735.00 |
| 21 Abr 2024 | 0.002999 | 0.000047 | 1.59% | 0.002947 | 0.003011 | 0.002934 | 30,147,061.00 |
| 20 Abr 2024 | 0.002952 | -0.000059 | -1.96% | 0.003018 | 0.003047 | 0.0028 | 25,462,785.00 |
| 19 Abr 2024 | 0.003011 | 0.000158 | 5.54% | 0.002853 | 0.003087 | 0.00284 | 27,986,943.00 |
| 18 Abr 2024 | 0.002853 | -0.000032 | -1.11% | 0.002888 | 0.002893 | 0.002821 | 29,489,877.00 |
| 17 Abr 2024 | 0.002885 | -0.000056 | -1.90% | 0.00293 | 0.002944 | 0.002824 | 29,370,287.00 |
| 16 Abr 2024 | 0.002941 | 0.000033 | 1.13% | 0.002887 | 0.002983 | 0.002873 | 31,544,083.00 |
| 15 Abr 2024 | 0.002908 | 0.000121 | 4.34% | 0.002807 | 0.003192 | 0.002768 | 37,968,555.00 |
| 14 Abr 2024 | 0.002787 | -0.000128 | -4.39% | 0.002899 | 0.002933 | 0.002768 | 7,190,503.00 |
| 13 Abr 2024 | 0.002915 | -0.00045 | -13.37% | 0.003354 | 0.003358 | 0.002693 | 30,704,888.00 |
| 12 Abr 2024 | 0.003365 | -0.000129 | -3.69% | 0.003478 | 0.003514 | 0.003238 | 32,852,127.00 |
| 11 Abr 2024 | 0.003494 | -0.00000800 | -0.23% | 0.003492 | 0.003505 | 0.003464 | 31,853,609.00 |
| 10 Abr 2024 | 0.003502 | -0.000033 | -0.93% | 0.003535 | 0.003552 | 0.003472 | 30,519,227.00 |
| 09 Abr 2024 | 0.003535 | -0.00007 | -1.94% | 0.003602 | 0.003641 | 0.003505 | 24,449,502.00 |
| 08 Abr 2024 | 0.003605 | 0.000032 | 0.90% | 0.003573 | 0.003649 | 0.003483 | 39,070,424.00 |
| 07 Abr 2024 | 0.003573 | 0.000083 | 2.38% | 0.00349 | 0.003682 | 0.003488 | 21,516,894.00 |
| 06 Abr 2024 | 0.00349 | -0.000021 | -0.60% | 0.003493 | 0.003658 | 0.003483 | 26,716,461.00 |
| 05 Abr 2024 | 0.003511 | -0.000038 | -1.07% | 0.003531 | 0.003623 | 0.003476 | 13,420,734.00 |
| 04 Abr 2024 | 0.003549 | 0.000076 | 2.19% | 0.003466 | 0.003577 | 0.003342 | 22,343,117.00 |
| 03 Abr 2024 | 0.003473 | 0.000055 | 1.61% | 0.003426 | 0.004185 | 0.003379 | 31,581,657.00 |
| 02 Abr 2024 | 0.003418 | -0.0003 | -8.07% | 0.003706 | 0.003723 | 0.003319 | 30,988,351.00 |
| 01 Abr 2024 | 0.003718 | -0.000087 | -2.29% | 0.00378 | 0.003998 | 0.00369 | 26,288,258.00 |
| 31 Mar 2024 | 0.003805 | 0.000319 | 9.15% | 0.003488 | 0.003879 | 0.003471 | 28,415,302.00 |
| 30 Mar 2024 | 0.003486 | 0.000076 | 2.23% | 0.003424 | 0.003539 | 0.0034 | 29,500,891.00 |
| 29 Mar 2024 | 0.00341 | -0.000064 | -1.84% | 0.0035 | 0.0035 | 0.003316 | 27,602,026.00 |
| 28 Mar 2024 | 0.003474 | 0.000324 | 10.29% | 0.003185 | 0.003565 | 0.00315 | 25,730,142.00 |
| 27 Mar 2024 | 0.00315 | 0.000183 | 6.17% | 0.00305 | 0.003352 | 0.00305 | 24,737,659.00 |
| 26 Mar 2024 | 0.002967 | -0.000981 | -24.85% | 0.003899 | 0.004298 | 0.0029 | 40,840,121.00 |
| 25 Mar 2024 | 0.003948 | -0.000035 | -0.88% | 0.003963 | 0.00403 | 0.00373 | 34,933,168.00 |
| 24 Mar 2024 | 0.003983 | 0.00019 | 5.01% | 0.003781 | 0.003999 | 0.003511 | 21,742,726.00 |
| 23 Mar 2024 | 0.003793 | 0.00019 | 5.27% | 0.003608 | 0.003832 | 0.003585 | 18,284,418.00 |
| 22 Mar 2024 | 0.003603 | -0.000323 | -8.23% | 0.003941 | 0.00411 | 0.003534 | 20,229,227.00 |
| 21 Mar 2024 | 0.003926 | 0.000126 | 3.32% | 0.003811 | 0.004298 | 0.003682 | 22,577,866.00 |
| 20 Mar 2024 | 0.0038 | -0.000124 | -3.16% | 0.003938 | 0.003938 | 0.003333 | 36,482,245.00 |
| 19 Mar 2024 | 0.003924 | -0.000095 | -2.36% | 0.004043 | 0.004199 | 0.003856 | 32,035,666.00 |
| 18 Mar 2024 | 0.004019 | -0.000503 | -11.12% | 0.004522 | 0.004575 | 0.004 | 34,048,860.00 |
| 17 Mar 2024 | 0.004522 | -0.000039 | -0.86% | 0.004493 | 0.004676 | 0.004404 | 26,864,658.00 |
| 16 Mar 2024 | 0.004561 | -0.000104 | -2.23% | 0.004676 | 0.004741 | 0.004458 | 28,628,503.00 |
