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.
CNAMEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.000201 | -0.000033 | -14.10% | 0.000234 | 0.000235 | 0.000197 | 74,947,215.00 |
| 06 Jun 2024 | 0.000234 | -0.000017 | -6.77% | 0.000251 | 0.000253 | 0.000231 | 64,000,646.00 |
| 05 Jun 2024 | 0.000251 | 0.000015 | 6.36% | 0.000328 | 0.000328 | 0.00023 | 106,000,081.00 |
| 04 Jun 2024 | 0.000236 | -0.000032 | -11.94% | 0.000268 | 0.000278 | 0.000232 | 33,804,008.00 |
| 03 Jun 2024 | 0.000268 | 0.000023 | 9.39% | 0.000245 | 0.000333 | 0.00023 | 56,079,840.00 |
| 02 Jun 2024 | 0.000245 | 0.00000300 | 1.24% | 0.000242 | 0.00026 | 0.000241 | 55,209,519.00 |
| 01 Jun 2024 | 0.000242 | -0.000021 | -7.98% | 0.000263 | 0.000266 | 0.00023 | 47,082,423.00 |
| 31 May 2024 | 0.000263 | 0.000035 | 15.35% | 0.000228 | 0.000287 | 0.00022 | 78,922,019.00 |
| 30 May 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.000254 | 0.00022 | 77,330,321.00 |
| 29 May 2024 | 0.000225 | -0.000103 | -31.40% | 0.000328 | 0.000372 | 0.000224 | 164,007,807.00 |
| 28 May 2024 | 0.000328 | 0.000126 | 62.38% | 0.000202 | 0.00052 | 0.000196 | 93,265,407.00 |
| 27 May 2024 | 0.000202 | 0.00 | 0.00% | 0.000202 | 0.000205 | 0.000192 | 76,213,036.00 |
| 26 May 2024 | 0.000202 | -0.000025 | -11.01% | 0.000226 | 0.000227 | 0.000199 | 61,763,563.00 |
| 25 May 2024 | 0.000227 | 0.000029 | 14.65% | 0.000198 | 0.000239 | 0.000197 | 66,839,005.00 |
| 24 May 2024 | 0.000198 | -0.000018 | -8.33% | 0.000216 | 0.000216 | 0.000185 | 70,932,851.00 |
| 23 May 2024 | 0.000216 | 0.00 | 0.00% | 0.000215 | 0.00024 | 0.000212 | 62,318,921.00 |
| 22 May 2024 | 0.000216 | -0.000014 | -6.09% | 0.00023 | 0.00023 | 0.000214 | 57,412,994.00 |
| 21 May 2024 | 0.00023 | 0.000012 | 5.50% | 0.000218 | 0.00025 | 0.00021 | 60,199,860.00 |
| 20 May 2024 | 0.000218 | -0.00000600 | -2.68% | 0.000223 | 0.000231 | 0.000217 | 70,768,140.00 |
| 19 May 2024 | 0.000224 | 0.00000900 | 4.19% | 0.000215 | 0.000224 | 0.000213 | 63,261,265.00 |
| 18 May 2024 | 0.000215 | 0.00000300 | 1.42% | 0.000212 | 0.000223 | 0.00021 | 65,546,108.00 |
| 17 May 2024 | 0.000212 | -0.00003 | -12.40% | 0.000242 | 0.000242 | 0.000208 | 66,496,458.00 |
| 16 May 2024 | 0.000242 | 0.00002 | 9.01% | 0.000222 | 0.000276 | 0.000221 | 50,353,338.00 |
| 15 May 2024 | 0.000222 | -0.00000200 | -0.89% | 0.000224 | 0.000224 | 0.00022 | 63,684,482.00 |
| 14 May 2024 | 0.000224 | -0.000014 | -5.88% | 0.000238 | 0.000239 | 0.000223 | 51,093,959.00 |
| 13 May 2024 | 0.000238 | 0.00000700 | 3.03% | 0.000262 | 0.000274 | 0.00022 | 55,729,212.00 |
| 12 May 2024 | 0.000231 | 0.00001 | 4.52% | 0.000221 | 0.000234 | 0.00022 | 60,997,567.00 |
| 11 May 2024 | 0.000221 | -0.000015 | -6.36% | 0.000236 | 0.000236 | 0.00022 | 44,308,067.00 |
| 10 May 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000234 | 0.000246 | 0.000234 | 36,156,783.00 |
| 09 May 2024 | 0.000234 | 0.00000400 | 1.74% | 0.00023 | 0.000235 | 0.00023 | 53,665,623.00 |
| 08 May 2024 | 0.00023 | -0.00000400 | -1.71% | 0.000234 | 0.000236 | 0.000226 | 47,538,835.00 |
| 07 May 2024 | 0.000234 | 0.00 | 0.00% | 0.000234 | 0.000236 | 0.000233 | 59,558,592.00 |
| 06 May 2024 | 0.000234 | 0.00000500 | 2.18% | 0.000229 | 0.000236 | 0.00022 | 61,044,339.00 |
| 05 May 2024 | 0.000229 | 0.00000800 | 3.62% | 0.000221 | 0.000265 | 0.000221 | 36,977,644.00 |
| 04 May 2024 | 0.000221 | 0.00000100 | 0.45% | 0.00022 | 0.00023 | 0.00022 | 18,505,793.00 |
| 03 May 2024 | 0.00022 | 0.00000400 | 1.85% | 0.000216 | 0.00022 | 0.000216 | 29,236,353.00 |
| 02 May 2024 | 0.000216 | 0.00000600 | 2.86% | 0.00021 | 0.000222 | 0.000208 | 53,852,641.00 |
| 01 May 2024 | 0.00021 | -0.00000700 | -3.23% | 0.000217 | 0.000217 | 0.000208 | 48,286,270.00 |
| 30 Abr 2024 | 0.000217 | -0.00000400 | -1.81% | 0.000221 | 0.000222 | 0.00021 | 53,244,314.00 |
| 29 Abr 2024 | 0.000221 | -0.00000100 | -0.45% | 0.000262 | 0.000269 | 0.000219 | 74,929,759.00 |
| 28 Abr 2024 | 0.000222 | 0.00001 | 4.72% | 0.000212 | 0.000225 | 0.000212 | 50,672,735.00 |
| 27 Abr 2024 | 0.000212 | -0.000018 | -7.83% | 0.00023 | 0.00023 | 0.000208 | 59,456,638.00 |
| 26 Abr 2024 | 0.00023 | -0.00000400 | -1.71% | 0.000234 | 0.000237 | 0.000223 | 55,835,106.00 |
| 25 Abr 2024 | 0.000234 | 0.00 | 0.00% | 0.000234 | 0.000236 | 0.000228 | 43,498,119.00 |
| 24 Abr 2024 | 0.000234 | 0.000011 | 4.93% | 0.000223 | 0.000235 | 0.000218 | 59,943,243.00 |
| 23 Abr 2024 | 0.000223 | -0.000014 | -5.91% | 0.000237 | 0.000295 | 0.000213 | 45,273,758.00 |
| 22 Abr 2024 | 0.000237 | 0.000025 | 11.79% | 0.000262 | 0.000269 | 0.000209 | 62,911,805.00 |
| 21 Abr 2024 | 0.000212 | -0.000013 | -5.78% | 0.000224 | 0.000224 | 0.000201 | 27,871,563.00 |
| 20 Abr 2024 | 0.000225 | 0.000026 | 13.07% | 0.000199 | 0.000234 | 0.000198 | 64,123,020.00 |
| 19 Abr 2024 | 0.000199 | 0.00000100 | 0.51% | 0.000198 | 0.000212 | 0.000192 | 70,800,452.00 |
| 18 Abr 2024 | 0.000198 | -0.00000700 | -3.41% | 0.000205 | 0.000206 | 0.000192 | 64,558,216.00 |
| 17 Abr 2024 | 0.000205 | 0.000017 | 9.04% | 0.000188 | 0.000207 | 0.000188 | 67,023,268.00 |
| 16 Abr 2024 | 0.000188 | -0.000019 | -9.18% | 0.000207 | 0.000208 | 0.000183 | 61,487,241.00 |
| 15 Abr 2024 | 0.000207 | -0.000015 | -6.76% | 0.000232 | 0.000235 | 0.000186 | 74,273,740.00 |
| 14 Abr 2024 | 0.000222 | 0.000031 | 16.23% | 0.000191 | 0.000238 | 0.000166 | 75,702,444.00 |
| 13 Abr 2024 | 0.000191 | -0.00000500 | -2.55% | 0.000191 | 0.00021 | 0.00018 | 74,461,075.00 |
| 12 Abr 2024 | 0.000196 | -0.000033 | -14.41% | 0.000224 | 0.00025 | 0.000192 | 69,244,100.00 |
| 11 Abr 2024 | 0.000229 | -0.000024 | -9.49% | 0.000251 | 0.000256 | 0.00022 | 66,190,861.00 |
| 10 Abr 2024 | 0.000253 | -0.000011 | -4.17% | 0.000261 | 0.000262 | 0.000239 | 54,524,777.00 |
| 09 Abr 2024 | 0.000264 | -0.00000700 | -2.58% | 0.000271 | 0.000278 | 0.00025 | 41,449,859.00 |
| 08 Abr 2024 | 0.000271 | -0.000015 | -5.24% | 0.000286 | 0.000289 | 0.000252 | 59,519,279.00 |
| 07 Abr 2024 | 0.000286 | 0.000024 | 9.16% | 0.000262 | 0.00031 | 0.000262 | 54,674,926.00 |
| 06 Abr 2024 | 0.000262 | 0.00000200 | 0.77% | 0.00026 | 0.000269 | 0.000252 | 44,098,590.00 |
| 05 Abr 2024 | 0.00026 | -0.00000100 | -0.38% | 0.000261 | 0.000287 | 0.000244 | 46,762,698.00 |
| 04 Abr 2024 | 0.000261 | 0.000018 | 7.41% | 0.000243 | 0.0003 | 0.000232 | 69,674,950.00 |
| 03 Abr 2024 | 0.000243 | 0.00000200 | 0.83% | 0.000241 | 0.000253 | 0.000234 | 65,227,121.00 |
| 02 Abr 2024 | 0.000241 | -0.000011 | -4.37% | 0.000252 | 0.000255 | 0.00023 | 80,632,377.00 |
| 01 Abr 2024 | 0.000252 | -0.000033 | -11.58% | 0.000279 | 0.00028 | 0.00025 | 70,588,082.00 |
| 31 Mar 2024 | 0.000285 | 0.000012 | 4.40% | 0.000273 | 0.00033 | 0.000271 | 73,144,949.00 |
| 30 Mar 2024 | 0.000273 | 0.000011 | 4.20% | 0.000262 | 0.000337 | 0.00025 | 77,039,186.00 |
| 29 Mar 2024 | 0.000262 | -0.000024 | -8.39% | 0.000286 | 0.000287 | 0.00025 | 80,585,770.00 |
| 28 Mar 2024 | 0.000286 | 0.00 | 0.00% | 0.000286 | 0.000341 | 0.000279 | 83,510,687.00 |
| 27 Mar 2024 | 0.000286 | -0.000019 | -6.23% | 0.000305 | 0.000361 | 0.00026 | 120,982,991.00 |
| 26 Mar 2024 | 0.000305 | -0.000053 | -14.80% | 0.000358 | 0.00041 | 0.000286 | 185,919,034.00 |
| 25 Mar 2024 | 0.000358 | -0.000228 | -38.91% | 0.000525 | 0.000875 | 0.00033 | 259,221,843.00 |
| 24 Mar 2024 | 0.000586 | 0.000354 | 152.59% | 0.000232 | 0.00079 | 0.000231 | 162,870,338.00 |
| 23 Mar 2024 | 0.000232 | 0.000018 | 8.41% | 0.000214 | 0.000236 | 0.00021 | 106,613,858.00 |
| 22 Mar 2024 | 0.000214 | -0.000012 | -5.31% | 0.000226 | 0.000243 | 0.00021 | 115,499,355.00 |
| 21 Mar 2024 | 0.000226 | -0.00000400 | -1.74% | 0.00023 | 0.000234 | 0.000209 | 110,990,263.00 |
| 20 Mar 2024 | 0.00023 | 0.00 | 0.00% | 0.000229 | 0.000234 | 0.000224 | 98,150,609.00 |
| 19 Mar 2024 | 0.00023 | -0.000023 | -9.09% | 0.000253 | 0.000253 | 0.000225 | 93,557,002.00 |
| 18 Mar 2024 | 0.000253 | 0.00000300 | 1.20% | 0.000259 | 0.000269 | 0.000245 | 69,826,024.00 |
| 17 Mar 2024 | 0.00025 | 0.000015 | 6.38% | 0.000229 | 0.000256 | 0.00021 | 119,408,615.00 |
| 16 Mar 2024 | 0.000235 | -0.000019 | -7.48% | 0.000255 | 0.000269 | 0.000227 | 126,548,284.00 |
| 15 Mar 2024 | 0.000254 | -0.00000800 | -3.05% | 0.000262 | 0.00029 | 0.000251 | 110,524,010.00 |
| 14 Mar 2024 | 0.000262 | 0.00000100 | 0.38% | 0.000261 | 0.000262 | 0.000246 | 56,325,607.00 |
| 13 Mar 2024 | 0.000261 | -0.00000300 | -1.14% | 0.000264 | 0.000278 | 0.00025 | 73,854,901.00 |
| 12 Mar 2024 | 0.000264 | 0.00 | 0.00% | 0.000264 | 0.00028 | 0.000241 | 104,453,081.00 |
| 11 Mar 2024 | 0.000264 | 0.000022 | 9.09% | 0.000241 | 0.000285 | 0.000241 | 102,830,608.00 |
| 10 Mar 2024 | 0.000242 | -0.00002 | -7.63% | 0.000262 | 0.000263 | 0.000235 | 123,791,699.00 |
| 09 Mar 2024 | 0.000262 | 0.00001 | 3.97% | 0.000252 | 0.000285 | 0.00025 | 100,314,629.00 |
