CCC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 61,000 |
30 May 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 16,500 |
29 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 35,000 |
28 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 21,000 |
27 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,000 |
24 May 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 35,000 |
23 May 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 75,000 |
22 May 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 225,000 |
21 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 159,000 |
17 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 141,925 |
16 May 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 52,500 |
15 May 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.04 | 41,071 |
14 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 92,000 |
13 May 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 483,000 |
10 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 11,000 |
09 May 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 107,000 |
08 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 186,800 |
07 May 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 38,000 |
06 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 204,900 |
03 May 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.045 | 122,000 |
02 May 2024 | 0.045 | -0.01 | -18.18% | 0.05 | 0.05 | 0.045 | 74,000 |
01 May 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 75,000 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 70,000 |
29 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 81,000 |
26 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 10,000 |
25 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.045 | 108,500 |
24 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 60,500 |
23 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 218,000 |
22 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.06 | 0.06 | 0.04 | 699,000 |
19 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 178,000 |
18 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 132,000 |
17 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.065 | 0.065 | 0.06 | 74,135 |
16 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 17,850 |
15 Abr 2024 | 0.055 | -0.01 | -15.38% | 0.07 | 0.07 | 0.055 | 126,370 |
12 Abr 2024 | 0.065 | 0.01 | 18.18% | 0.07 | 0.07 | 0.065 | 15,000 |
11 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 162,001 |
10 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 5,000 |
09 Abr 2024 | 0.055 | -0.01 | -15.38% | 0.06 | 0.06 | 0.055 | 111,050 |
08 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 20,935 |
05 Abr 2024 | 0.065 | 0.01 | 18.18% | 0.055 | 0.07 | 0.05 | 369,000 |
04 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.055 | 0.05 | 310,050 |
03 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 64,000 |
02 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 392,000 |
01 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.045 | 361,522 |
28 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 152,600 |
27 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.05 | 0.04 | 540,000 |
26 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 90,000 |
25 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 22,015 |
22 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 27,500 |
21 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 96,005 |
20 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 6,000 |
19 Mar 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.05 | 43,000 |
18 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 59,000 |
15 Mar 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 35,000 |
14 Mar 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 1,100 |
13 Mar 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.06 | 0.05 | 343,000 |
12 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.05 | 201,000 |
11 Mar 2024 | 0.05 | -0.015 | -23.08% | 0.06 | 0.06 | 0.05 | 335,000 |
08 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.07 | 0.05 | 262,000 |
07 Mar 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.06 | 105,100 |
06 Mar 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 132,500 |
05 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 20,000 |
04 Mar 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.055 | 57,000 |