CLIQUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 0.00000420 | 0.00 | 0.00% | 0.00000420 | 0.00000420 | 0.00000420 | 15.00 |
03 Jun 2024 | 0.00000420 | 0.00 | 0.00% | 0.00000420 | 0.00000420 | 0.00000420 | 15.00 |
02 Jun 2024 | 0.00000420 | 0.00 | 0.00% | 0.00000420 | 0.00000420 | 0.00000420 | 0.00 |
01 Jun 2024 | 0.00000420 | -0.00000008 | -1.87% | 0.00000428 | 0.00000428 | 0.00000359 | 7,527.00 |
31 May 2024 | 0.00000428 | -0.00000002 | -0.47% | 0.00000430 | 0.00000430 | 0.00000428 | 1,937.00 |
30 May 2024 | 0.00000430 | 0.00 | 0.00% | 0.00000430 | 0.00000430 | 0.00000430 | 1,891.00 |
29 May 2024 | 0.00000430 | 0.00 | 0.00% | 0.00000430 | 0.00000430 | 0.00000430 | 15.00 |
28 May 2024 | 0.00000430 | -0.00000004 | -0.92% | 0.00000434 | 0.00000434 | 0.00000430 | 8,039.00 |
27 May 2024 | 0.00000434 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 May 2024 | 0.00000434 | 0.00 | 0.00% | 0.00000434 | 0.00000434 | 0.00000434 | 0.00 |
25 May 2024 | 0.00000434 | 0.00 | 0.00% | 0.00000434 | 0.00000434 | 0.00000434 | 221.00 |
24 May 2024 | 0.00000434 | 0.00 | 0.00% | 0.00000434 | 0.00000434 | 0.00000434 | 0.00 |
23 May 2024 | 0.00000434 | 0.00000002 | 0.46% | 0.00000432 | 0.00000434 | 0.00000432 | 22.00 |
22 May 2024 | 0.00000432 | 0.00000001 | 0.23% | 0.00000431 | 0.00000432 | 0.00000431 | 1,982.00 |
21 May 2024 | 0.00000431 | 0.00 | 0.00% | 0.00000431 | 0.00000431 | 0.00000431 | 0.00 |
20 May 2024 | 0.00000431 | 0.00000002 | 0.47% | 0.00000431 | 0.00000431 | 0.00000431 | 15.00 |
19 May 2024 | 0.00000429 | 0.00 | 0.00% | 0.00000429 | 0.00000429 | 0.00000429 | 0.00 |
18 May 2024 | 0.00000429 | 0.00000026 | 6.45% | 0.00000403 | 0.00000429 | 0.00000403 | 28,949.00 |
17 May 2024 | 0.00000403 | -0.00000002 | -0.49% | 0.00000405 | 0.00000405 | 0.00000403 | 1,678.00 |
16 May 2024 | 0.00000405 | -0.00000001 | -0.25% | 0.00000406 | 0.00000406 | 0.00000405 | 1,758.00 |
15 May 2024 | 0.00000406 | 0.00000075 | 22.66% | 0.00000331 | 0.00000406 | 0.00000331 | 1,885.00 |
14 May 2024 | 0.00000331 | 0.00 | 0.00% | 0.00000331 | 0.00000331 | 0.00000331 | 0.00 |
13 May 2024 | 0.00000331 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 May 2024 | 0.00000331 | -0.00000078 | -19.07% | 0.00000409 | 0.00000409 | 0.00000331 | 16,177.00 |
11 May 2024 | 0.00000409 | 0.00000003 | 0.74% | 0.00000406 | 0.00000409 | 0.00000405 | 40,793.00 |
10 May 2024 | 0.00000406 | 0.00000001 | 0.25% | 0.00000405 | 0.00000406 | 0.00000405 | 1,840.00 |
09 May 2024 | 0.00000405 | -0.00000001 | -0.25% | 0.00000406 | 0.00000406 | 0.00000405 | 1,771.00 |
08 May 2024 | 0.00000406 | 0.00 | 0.00% | 0.00000406 | 0.00000406 | 0.00000406 | 0.00 |
07 May 2024 | 0.00000406 | 0.00000001 | 0.25% | 0.00000405 | 0.00000406 | 0.00000405 | 1,697.00 |
06 May 2024 | 0.00000405 | 0.00000003 | 0.75% | 0.00000402 | 0.00000405 | 0.00000402 | 1,809.00 |
05 May 2024 | 0.00000402 | 0.00000002 | 0.50% | 0.00000400 | 0.00000402 | 0.00000400 | 3,597.00 |
04 May 2024 | 0.00000400 | 0.00 | 0.00% | 0.00000400 | 0.00000400 | 0.00000400 | 19,561.00 |
03 May 2024 | 0.00000400 | 0.00 | 0.00% | 0.00000400 | 0.00000400 | 0.00000400 | 60.00 |
02 May 2024 | 0.00000400 | 0.00000051 | 14.61% | 0.00000349 | 0.00000400 | 0.00000349 | 60,097.00 |
01 May 2024 | 0.00000349 | -0.00000001 | -0.29% | 0.00000350 | 0.00000350 | 0.00000349 | 1,620.00 |
30 Abr 2024 | 0.00000350 | -0.00000001 | -0.28% | 0.00000351 | 0.00000351 | 0.00000350 | 1,597.00 |
29 Abr 2024 | 0.00000351 | -0.00000003 | -0.85% | 0.00000182 | 0.00000354 | 0.00000182 | 41,428.00 |
28 Abr 2024 | 0.00000354 | 0.00 | 0.00% | 0.00000354 | 0.00000354 | 0.00000354 | 0.00 |
27 Abr 2024 | 0.00000354 | 0.00000001 | 0.28% | 0.00000353 | 0.00000354 | 0.00000352 | 3,115.00 |
26 Abr 2024 | 0.00000353 | -0.00000008 | -2.22% | 0.00000361 | 0.00000361 | 0.00000353 | 9,364.00 |
25 Abr 2024 | 0.00000361 | -0.00000001 | -0.28% | 0.00000362 | 0.00000362 | 0.00000361 | 1,537.00 |
24 Abr 2024 | 0.00000362 | 0.00 | 0.00% | 0.00000362 | 0.00000362 | 0.00000362 | 0.00 |
23 Abr 2024 | 0.00000362 | -0.00000002 | -0.55% | 0.00000364 | 0.00000364 | 0.00000362 | 1,546.00 |
22 Abr 2024 | 0.00000364 | 0.00000031 | 9.31% | 0.00000364 | 0.00000364 | 0.00000364 | 578.00 |
21 Abr 2024 | 0.00000333 | -0.00000031 | -8.52% | 0.00000364 | 0.00000364 | 0.00000333 | 89,650.00 |
20 Abr 2024 | 0.00000364 | 0.00 | 0.00% | 0.00000364 | 0.00000364 | 0.00000364 | 0.00 |
19 Abr 2024 | 0.00000364 | 0.00000003 | 0.83% | 0.00000361 | 0.00000364 | 0.00000361 | 1,632.00 |
18 Abr 2024 | 0.00000361 | -0.00000007 | -1.90% | 0.00000368 | 0.00000370 | 0.00000361 | 7,928.00 |
17 Abr 2024 | 0.00000368 | -0.00000002 | -0.54% | 0.00000370 | 0.00000374 | 0.00000368 | 8,058.00 |
16 Abr 2024 | 0.00000370 | 0.00 | 0.00% | 0.00000370 | 0.00000370 | 0.00000370 | 0.00 |
15 Abr 2024 | 0.00000370 | -0.00000025 | -6.33% | 0.00000393 | 0.00000393 | 0.00000369 | 28,304.00 |
14 Abr 2024 | 0.00000395 | 0.00 | 0.00% | 0.00000395 | 0.00000395 | 0.00000395 | 0.00 |
13 Abr 2024 | 0.00000395 | -0.00000001 | -0.25% | 0.00000396 | 0.00000396 | 0.00000395 | 27,576.00 |
12 Abr 2024 | 0.00000396 | 0.00 | 0.00% | 0.00000396 | 0.00000396 | 0.00000396 | 0.00 |
11 Abr 2024 | 0.00000396 | 0.00000001 | 0.25% | 0.00000395 | 0.00000396 | 0.00000395 | 1,000.00 |
10 Abr 2024 | 0.00000395 | 0.00 | 0.00% | 0.00000395 | 0.00000395 | 0.00000395 | 0.00 |
09 Abr 2024 | 0.00000395 | -0.00000020 | -4.82% | 0.00000415 | 0.00000415 | 0.00000395 | 22,704.00 |
08 Abr 2024 | 0.00000415 | 0.00 | 0.00% | 0.00000415 | 0.00000416 | 0.00000415 | 5,350.00 |
07 Abr 2024 | 0.00000415 | 0.00 | 0.00% | 0.00000415 | 0.00000415 | 0.00000415 | 0.00 |
06 Abr 2024 | 0.00000415 | 0.00 | 0.00% | 0.00000415 | 0.00000415 | 0.00000415 | 15.00 |
05 Abr 2024 | 0.00000415 | 0.00 | 0.00% | 0.00000415 | 0.00000415 | 0.00000415 | 0.00 |
04 Abr 2024 | 0.00000415 | -0.00000001 | -0.24% | 0.00000416 | 0.00000416 | 0.00000415 | 6,873.00 |
03 Abr 2024 | 0.00000416 | 0.00000020 | 5.05% | 0.00000396 | 0.00000500 | 0.00000396 | 31,785.00 |
02 Abr 2024 | 0.00000396 | 0.00 | 0.00% | 0.00000396 | 0.00000396 | 0.00000396 | 0.00 |
01 Abr 2024 | 0.00000396 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Mar 2024 | 0.00000396 | -0.00000001 | -0.25% | 0.00000397 | 0.00000397 | 0.00000396 | 26,881.00 |
30 Mar 2024 | 0.00000397 | 0.00000002 | 0.51% | 0.00000395 | 0.00000399 | 0.00000395 | 3,875.00 |
29 Mar 2024 | 0.00000395 | -0.00000003 | -0.75% | 0.00000398 | 0.00000399 | 0.00000395 | 51,760.00 |
28 Mar 2024 | 0.00000398 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000398 | 0.00 |
27 Mar 2024 | 0.00000398 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000398 | 0.00 |
26 Mar 2024 | 0.00000398 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000398 | 3,433.00 |
25 Mar 2024 | 0.00000398 | 0.00000002 | 0.51% | 0.00000395 | 0.00000398 | 0.00000395 | 6,140.00 |
24 Mar 2024 | 0.00000396 | 0.00000006 | 1.54% | 0.00000395 | 0.00000396 | 0.00000395 | 59,063.00 |
23 Mar 2024 | 0.00000390 | 0.00 | 0.00% | 0.00000390 | 0.00000395 | 0.00000390 | 5,845.00 |
22 Mar 2024 | 0.00000390 | -0.00000040 | -9.30% | 0.00000430 | 0.00000580 | 0.00000326 | 80,263.00 |
21 Mar 2024 | 0.00000430 | 0.00000200 | 78.74% | 0.00000254 | 0.00000430 | 0.00000254 | 84,584.00 |
20 Mar 2024 | 0.00000254 | 0.00000009 | 3.67% | 0.00000245 | 0.00000262 | 0.00000245 | 1,229,718.00 |
19 Mar 2024 | 0.00000245 | 0.00000006 | 2.51% | 0.00000239 | 0.00000582 | 0.00000210 | 935,407.00 |
18 Mar 2024 | 0.00000239 | 0.00000006 | 2.58% | 0.00000234 | 0.00000241 | 0.00000234 | 4,179.00 |
17 Mar 2024 | 0.00000233 | 0.00 | 0.00% | 0.00000233 | 0.00000233 | 0.00000232 | 45.00 |
16 Mar 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000231 | 0.00000233 | 0.00000230 | 36,972.00 |
15 Mar 2024 | 0.00000231 | 0.00000022 | 10.53% | 0.00000210 | 0.00000477 | 0.00000210 | 26,052.00 |
14 Mar 2024 | 0.00000209 | -0.00000200 | -45.05% | 0.00000444 | 0.00000477 | 0.00000161 | 124,342.00 |
13 Mar 2024 | 0.00000444 | 0.00000100 | 30.03% | 0.00000333 | 0.00000578 | 0.00000149 | 1,057,936.00 |
12 Mar 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000333 | 0.00000333 | 0.00000333 | 700.00 |
11 Mar 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000333 | 0.00000333 | 0.00000333 | 80,798.00 |
10 Mar 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000333 | 0.00000333 | 0.00000228 | 12,274.00 |
09 Mar 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000333 | 0.00000333 | 0.00000333 | 286,383.00 |
08 Mar 2024 | 0.00000333 | 0.00000021 | 6.73% | 0.00000312 | 0.00000333 | 0.00000312 | 901.00 |
07 Mar 2024 | 0.00000312 | 0.00000084 | 36.84% | 0.00000228 | 0.00000312 | 0.00000228 | 5,800.00 |