CHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 501,990 |
30 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 2,587 |
29 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 1,243 |
26 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 100,508 |
25 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 37,570 |
24 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
23 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 111,304 |
22 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 423,514 |
19 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 25,731 |
18 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 707,341 |
17 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 100,000 |
16 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
15 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 37,427 |
12 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.403 | 149 |
11 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.445 | 124,447 |
10 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.445 | 117,074 |
09 Abr 2024 | 0.45 | 0.025 | 5.88% | 0.45 | 0.45 | 0.45 | 298 |
08 Abr 2024 | 0.425 | -0.05 | -10.53% | 0.475 | 0.50 | 0.425 | 2,954,605 |
05 Abr 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 55,386 |
04 Abr 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.414 | 2,388 |
03 Abr 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 8,003,276 |
02 Abr 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 327,587 |
28 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 7,927 |
27 Mar 2024 | 0.475 | -0.05 | -9.52% | 0.525 | 0.525 | 0.475 | 192,159 |
26 Mar 2024 | 0.525 | -0.025 | -4.55% | 0.55 | 0.55 | 0.525 | 477,237 |
25 Mar 2024 | 0.55 | -0.05 | -8.33% | 0.60 | 0.60 | 0.55 | 227,541 |
22 Mar 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 615,913 |
21 Mar 2024 | 0.60 | -0.05 | -7.69% | 0.65 | 0.65 | 0.60 | 887,896 |
20 Mar 2024 | 0.65 | 0.20 | 44.44% | 0.45 | 0.70 | 0.45 | 2,817,985 |
19 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 1,073 |
18 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 331,123 |
15 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 350,000 |
14 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 350,520 |
13 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 115 |
12 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 30,114 |
11 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
08 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 120,401 |
07 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 52,750 |
06 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 29,039 |
05 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 13,790 |
04 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 515,141 |
01 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 250,685 |
29 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 5,783 |
28 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 189,424 |
27 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 55,126 |
26 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 501,028 |
23 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 649,975 |
22 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 197,869 |
21 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 337,070 |
20 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 741,235 |
19 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 202,366 |
16 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 319,382 |
15 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 6,200 |
14 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 43,473 |
13 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
12 Feb 2024 | 0.45 | 0.05 | 12.50% | 0.425 | 0.45 | 0.425 | 696,794 |
09 Feb 2024 | 0.40 | -0.05 | -11.11% | 0.45 | 0.45 | 0.40 | 457,761 |
08 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 42,485 |
07 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
06 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 23,409 |
05 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 150,000 |
02 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 48,225 |