Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.CLHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.001797 | 0.000025 | 1.41% | 0.001772 | 0.001825 | 0.001755 | 21,977,868.00 |
| 24 May 2024 | 0.001772 | -0.000016 | -0.89% | 0.001782 | 0.001795 | 0.001755 | 22,300,868.00 |
| 23 May 2024 | 0.001788 | -0.000101 | -5.35% | 0.001894 | 0.001894 | 0.001727 | 18,489,756.00 |
| 22 May 2024 | 0.001889 | -0.000152 | -7.45% | 0.002048 | 0.002064 | 0.001836 | 13,716,633.00 |
| 21 May 2024 | 0.00204 | 0.000261 | 14.69% | 0.001787 | 0.002065 | 0.001757 | 5,702,374.00 |
| 20 May 2024 | 0.001779 | 0.000263 | 17.36% | 0.001517 | 0.001963 | 0.001483 | 13,173,469.00 |
| 19 May 2024 | 0.001516 | -0.000012 | -0.79% | 0.001528 | 0.001634 | 0.001485 | 16,441,779.00 |
| 18 May 2024 | 0.001528 | -0.00011 | -6.72% | 0.00163 | 0.001645 | 0.001512 | 15,696,230.00 |
| 17 May 2024 | 0.001638 | -0.000058 | -3.42% | 0.001704 | 0.001733 | 0.001611 | 8,461,244.00 |
| 16 May 2024 | 0.001696 | -0.00001 | -0.59% | 0.001711 | 0.001735 | 0.001609 | 12,326,224.00 |
| 15 May 2024 | 0.001706 | 0.000172 | 11.19% | 0.001542 | 0.002315 | 0.001523 | 10,265,376.00 |
| 14 May 2024 | 0.001534 | 0.000035 | 2.34% | 0.001499 | 0.001559 | 0.001483 | 34,543,308.00 |
| 13 May 2024 | 0.001499 | -0.00011 | -6.84% | 0.001601 | 0.001609 | 0.00148 | 19,051,610.00 |
| 12 May 2024 | 0.001609 | 0.000117 | 7.83% | 0.001492 | 0.001646 | 0.001474 | 26,224,943.00 |
| 11 May 2024 | 0.001492 | -0.000014 | -0.93% | 0.001506 | 0.001528 | 0.001483 | 38,285,846.00 |
| 10 May 2024 | 0.001506 | -0.000051 | -3.28% | 0.001557 | 0.001591 | 0.001506 | 36,400,896.00 |
| 09 May 2024 | 0.001557 | -0.000058 | -3.59% | 0.001622 | 0.001629 | 0.001519 | 33,361,989.00 |
| 08 May 2024 | 0.001615 | -0.000016 | -0.98% | 0.001634 | 0.001653 | 0.001615 | 32,411,473.00 |
| 07 May 2024 | 0.001631 | 0.00000900 | 0.55% | 0.001625 | 0.001639 | 0.001581 | 35,489,340.00 |
| 06 May 2024 | 0.001622 | -0.000093 | -5.42% | 0.00171 | 0.001719 | 0.001612 | 30,565,826.00 |
| 05 May 2024 | 0.001715 | -0.000101 | -5.56% | 0.001808 | 0.001816 | 0.001702 | 10,842,674.00 |
| 04 May 2024 | 0.001816 | 0.000206 | 12.81% | 0.00161 | 0.003285 | 0.00152 | 20,295,095.00 |
| 03 May 2024 | 0.00161 | -0.000266 | -14.18% | 0.001876 | 0.001894 | 0.0016 | 25,903,109.00 |
| 02 May 2024 | 0.001876 | -0.00000500 | -0.27% | 0.00189 | 0.001896 | 0.00185 | 25,142,677.00 |
| 01 May 2024 | 0.001881 | -0.000136 | -6.74% | 0.00202 | 0.00203 | 0.001874 | 24,388,443.00 |
| 30 Abr 2024 | 0.002018 | -0.000215 | -9.63% | 0.002243 | 0.002243 | 0.00197 | 13,878,346.00 |
| 29 Abr 2024 | 0.002233 | -0.000119 | -5.06% | 0.002328 | 0.00235 | 0.00221 | 17,084,902.00 |
| 28 Abr 2024 | 0.002352 | -0.00029 | -10.98% | 0.002642 | 0.002768 | 0.002294 | 7,300,945.00 |
| 27 Abr 2024 | 0.002642 | 0.000057 | 2.20% | 0.002571 | 0.0027 | 0.002353 | 18,309,277.00 |
| 26 Abr 2024 | 0.002585 | 0.000753 | 41.08% | 0.001832 | 0.002807 | 0.001783 | 24,783,187.00 |
| 25 Abr 2024 | 0.001833 | -0.000047 | -2.50% | 0.001873 | 0.001988 | 0.00175 | 12,949,325.00 |
| 24 Abr 2024 | 0.001879 | -0.000725 | -27.84% | 0.002627 | 0.002668 | 0.001791 | 12,237,114.00 |
| 23 Abr 2024 | 0.002604 | -0.00045 | -14.73% | 0.003046 | 0.00306 | 0.002466 | 27,160,746.00 |
| 22 Abr 2024 | 0.003054 | 0.000059 | 1.97% | 0.003003 | 0.003077 | 0.002974 | 25,116,077.00 |
| 21 Abr 2024 | 0.002996 | 0.000055 | 1.87% | 0.002954 | 0.003011 | 0.002941 | 22,174,363.00 |
| 20 Abr 2024 | 0.002941 | -0.00008 | -2.65% | 0.00302 | 0.003026 | 0.002933 | 18,788,744.00 |
| 19 Abr 2024 | 0.00302 | 0.000167 | 5.86% | 0.002845 | 0.003057 | 0.002845 | 19,622,811.00 |
| 18 Abr 2024 | 0.002853 | -0.000035 | -1.21% | 0.002882 | 0.002882 | 0.002842 | 23,395,037.00 |
| 17 Abr 2024 | 0.002888 | -0.000042 | -1.43% | 0.002927 | 0.002943 | 0.002876 | 22,066,657.00 |
| 16 Abr 2024 | 0.00293 | 0.000033 | 1.14% | 0.002893 | 0.002974 | 0.002889 | 23,765,834.00 |
| 15 Abr 2024 | 0.002897 | 0.00011 | 3.94% | 0.002807 | 0.003071 | 0.002768 | 13,862,432.00 |
| 14 Abr 2024 | 0.002787 | -0.000112 | -3.86% | 0.002889 | 0.002889 | 0.002768 | 2,917,918.00 |
| 13 Abr 2024 | 0.002899 | -0.000453 | -13.51% | 0.003358 | 0.003358 | 0.00272 | 21,397,536.00 |
| 12 Abr 2024 | 0.003353 | -0.000126 | -3.62% | 0.003494 | 0.003514 | 0.003271 | 24,411,451.00 |
| 11 Abr 2024 | 0.003478 | -0.00001 | -0.29% | 0.003484 | 0.003502 | 0.003464 | 25,296,474.00 |
| 10 Abr 2024 | 0.003488 | -0.000047 | -1.33% | 0.003532 | 0.003535 | 0.003475 | 23,526,791.00 |
| 09 Abr 2024 | 0.003535 | -0.000067 | -1.86% | 0.003605 | 0.003631 | 0.003505 | 17,153,685.00 |
| 08 Abr 2024 | 0.003602 | 0.000047 | 1.32% | 0.003573 | 0.003609 | 0.003483 | 13,480,392.00 |
| 07 Abr 2024 | 0.003555 | 0.000065 | 1.86% | 0.003507 | 0.003682 | 0.003488 | 13,896,415.00 |
| 06 Abr 2024 | 0.00349 | -0.00000400 | -0.11% | 0.003488 | 0.003604 | 0.003483 | 18,631,755.00 |
| 05 Abr 2024 | 0.003493 | -0.000038 | -1.08% | 0.003549 | 0.003603 | 0.003485 | 6,773,681.00 |
| 04 Abr 2024 | 0.003531 | 0.000065 | 1.88% | 0.003476 | 0.003577 | 0.003348 | 12,908,212.00 |
| 03 Abr 2024 | 0.003466 | 0.000037 | 1.08% | 0.003407 | 0.004012 | 0.003382 | 16,470,790.00 |
| 02 Abr 2024 | 0.003429 | -0.000287 | -7.72% | 0.003701 | 0.003723 | 0.003319 | 19,071,936.00 |
| 01 Abr 2024 | 0.003716 | -0.000064 | -1.69% | 0.00378 | 0.003951 | 0.00369 | 14,915,543.00 |
| 31 Mar 2024 | 0.00378 | 0.000294 | 8.45% | 0.003482 | 0.003864 | 0.003474 | 16,632,184.00 |
| 30 Mar 2024 | 0.003486 | 0.000062 | 1.81% | 0.003461 | 0.003537 | 0.003446 | 19,308,514.00 |
| 29 Mar 2024 | 0.003424 | -0.000076 | -2.17% | 0.003446 | 0.003446 | 0.003316 | 18,146,904.00 |
| 28 Mar 2024 | 0.0035 | 0.00031 | 9.72% | 0.003174 | 0.00353 | 0.00315 | 11,513,987.00 |
| 27 Mar 2024 | 0.00319 | 0.000139 | 4.57% | 0.003074 | 0.003352 | 0.003071 | 8,380,090.00 |
| 26 Mar 2024 | 0.00305 | -0.000898 | -22.75% | 0.003901 | 0.004251 | 0.003048 | 15,354,811.00 |
| 25 Mar 2024 | 0.003948 | -0.000014 | -0.35% | 0.004016 | 0.00403 | 0.00373 | 10,098,645.00 |
| 24 Mar 2024 | 0.003962 | 0.000189 | 5.01% | 0.003791 | 0.003996 | 0.00362 | 10,437,563.00 |
| 23 Mar 2024 | 0.003773 | 0.000165 | 4.58% | 0.003648 | 0.003832 | 0.003608 | 7,662,125.00 |
| 22 Mar 2024 | 0.003608 | -0.000333 | -8.45% | 0.003941 | 0.004058 | 0.003534 | 7,974,468.00 |
| 21 Mar 2024 | 0.003941 | 0.00013 | 3.41% | 0.003812 | 0.004298 | 0.003682 | 6,480,350.00 |
| 20 Mar 2024 | 0.003811 | -0.000142 | -3.59% | 0.003883 | 0.00391 | 0.00334 | 18,848,996.00 |
| 19 Mar 2024 | 0.003953 | -0.000083 | -2.06% | 0.00405 | 0.004091 | 0.00391 | 21,559,958.00 |
| 18 Mar 2024 | 0.004036 | -0.000468 | -10.39% | 0.004522 | 0.004575 | 0.004036 | 18,998,983.00 |
| 17 Mar 2024 | 0.004504 | -0.000056 | -1.23% | 0.004538 | 0.004676 | 0.004433 | 16,367,247.00 |
| 16 Mar 2024 | 0.00456 | -0.000105 | -2.25% | 0.004665 | 0.004741 | 0.004533 | 16,843,784.00 |
| 15 Mar 2024 | 0.004665 | -0.000021 | -0.45% | 0.004689 | 0.004815 | 0.004402 | 2,937,126.00 |
| 14 Mar 2024 | 0.004686 | -0.000319 | -6.37% | 0.005024 | 0.005174 | 0.00468 | 4,268,842.00 |
| 13 Mar 2024 | 0.005005 | -0.000732 | -12.76% | 0.00573 | 0.00573 | 0.004979 | 169.00 |
| 12 Mar 2024 | 0.005737 | 0.000947 | 19.77% | 0.00479 | 0.005887 | 0.004627 | 5,888,435.00 |
| 11 Mar 2024 | 0.00479 | 0.00008 | 1.70% | 0.004706 | 0.00521 | 0.004625 | 14,768,708.00 |
| 10 Mar 2024 | 0.00471 | 0.000436 | 10.19% | 0.004284 | 0.004742 | 0.004245 | 22,228,044.00 |
| 09 Mar 2024 | 0.004274 | 0.000119 | 2.87% | 0.004134 | 0.004356 | 0.004057 | 20,658,832.00 |
| 08 Mar 2024 | 0.004155 | -0.00017 | -3.93% | 0.004309 | 0.004447 | 0.004061 | 16,678,138.00 |
| 07 Mar 2024 | 0.004325 | 0.00025 | 6.15% | 0.004086 | 0.004348 | 0.004054 | 19,510,713.00 |
| 06 Mar 2024 | 0.004074 | 0.000019 | 0.47% | 0.004047 | 0.004135 | 0.00396 | 16,510,174.00 |
| 05 Mar 2024 | 0.004055 | -0.000182 | -4.30% | 0.004237 | 0.004391 | 0.003959 | 16,166,058.00 |
| 04 Mar 2024 | 0.004237 | -0.000433 | -9.27% | 0.00467 | 0.004854 | 0.003997 | 15,488,981.00 |
| 03 Mar 2024 | 0.00467 | 0.000196 | 4.39% | 0.00448 | 0.004716 | 0.00424 | 10,305,855.00 |
| 02 Mar 2024 | 0.004474 | 0.000316 | 7.59% | 0.004172 | 0.004838 | 0.003835 | 10,122,483.00 |
| 01 Mar 2024 | 0.004158 | 0.000522 | 14.36% | 0.003622 | 0.005579 | 0.003578 | 32,926,407.00 |
| 29 Feb 2024 | 0.003636 | 0.000218 | 6.37% | 0.003401 | 0.003659 | 0.003362 | 15,930,160.00 |
| 28 Feb 2024 | 0.003418 | -0.00005 | -1.44% | 0.003455 | 0.00359 | 0.003348 | 10,356,423.00 |
| 27 Feb 2024 | 0.003468 | 0.000146 | 4.39% | 0.003318 | 0.003473 | 0.003257 | 11,581,899.00 |
| 26 Feb 2024 | 0.003322 | 0.00003 | 0.91% | 0.003292 | 0.003373 | 0.003214 | 12,479,153.00 |
| 25 Feb 2024 | 0.003292 | 0.000016 | 0.49% | 0.003276 | 0.003333 | 0.003258 | 18,891,625.00 |
| 24 Feb 2024 | 0.003276 | -0.000013 | -0.40% | 0.00329 | 0.003389 | 0.00326 | 21,732,094.00 |
