Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCLI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.5201 | 0.0041 | 0.79% | 0.516 | 0.553 | 0.49 | 768,737 |
| 16 May 2024 | 0.516 | 0.032 | 6.61% | 0.4666 | 0.5288 | 0.4251 | 568,674 |
| 15 May 2024 | 0.484 | -0.0161 | -3.22% | 0.52 | 0.545 | 0.44 | 473,688 |
| 14 May 2024 | 0.5001 | -0.0479 | -8.74% | 0.5485 | 0.5488 | 0.4901 | 488,975 |
| 13 May 2024 | 0.548 | 0.092 | 20.18% | 0.458 | 0.55 | 0.458 | 437,604 |
| 10 May 2024 | 0.456 | -0.011 | -2.36% | 0.47 | 0.4794 | 0.447 | 334,491 |
| 09 May 2024 | 0.467 | 0.037 | 8.60% | 0.45 | 0.4688 | 0.4443 | 315,250 |
| 08 May 2024 | 0.43 | 0.062 | 16.85% | 0.3671 | 0.4714 | 0.367 | 1,343,324 |
| 07 May 2024 | 0.368 | -0.006 | -1.60% | 0.3756 | 0.3764 | 0.3502 | 363,125 |
| 06 May 2024 | 0.374 | -0.006 | -1.58% | 0.369 | 0.3998 | 0.31 | 1,309,996 |
| 03 May 2024 | 0.38 | -0.0183 | -4.59% | 0.394 | 0.43 | 0.366 | 552,159 |
| 02 May 2024 | 0.3983 | -0.0362 | -8.33% | 0.45 | 0.4612 | 0.3611 | 1,347,459 |
| 01 May 2024 | 0.4345 | 0.057 | 15.10% | 0.44 | 0.535 | 0.4141 | 1,915,477 |
| 30 Abr 2024 | 0.3775 | -0.1621 | -30.04% | 0.54 | 0.5588 | 0.3571 | 1,735,283 |
| 29 Abr 2024 | 0.5396 | 0.0051 | 0.95% | 0.542 | 0.5525 | 0.5238 | 80,571 |
| 26 Abr 2024 | 0.5345 | 0.0025 | 0.47% | 0.547 | 0.555064 | 0.52 | 265,201 |
| 25 Abr 2024 | 0.532 | -0.013 | -2.39% | 0.5489 | 0.555 | 0.521 | 274,570 |
| 24 Abr 2024 | 0.545 | 0.02 | 3.81% | 0.515 | 0.5563 | 0.515 | 201,562 |
| 23 Abr 2024 | 0.525 | -0.0151 | -2.80% | 0.536 | 0.5588 | 0.51 | 167,440 |
| 22 Abr 2024 | 0.5401 | 0.0081 | 1.52% | 0.538 | 0.5823 | 0.5109 | 367,304 |
| 19 Abr 2024 | 0.532 | 0.0177 | 3.44% | 0.50 | 0.61 | 0.4523 | 1,005,668 |
| 18 Abr 2024 | 0.5143 | -0.0265 | -4.90% | 0.5634 | 0.59 | 0.4512 | 1,080,045 |
| 17 Abr 2024 | 0.5408 | 0.0137 | 2.60% | 0.525 | 0.5877 | 0.525 | 528,793 |
| 16 Abr 2024 | 0.5271 | -0.0216 | -3.94% | 0.5181 | 0.57 | 0.45 | 622,582 |
| 15 Abr 2024 | 0.5487 | -0.0353 | -6.04% | 0.5918 | 0.60 | 0.537 | 589,469 |
| 12 Abr 2024 | 0.584 | 0.0069 | 1.20% | 0.5847 | 0.62 | 0.583 | 263,963 |
| 11 Abr 2024 | 0.5771 | -0.0244 | -4.06% | 0.59 | 0.67 | 0.5353 | 1,389,541 |
| 10 Abr 2024 | 0.6015 | 0.019 | 3.26% | 0.63 | 0.6353 | 0.5805 | 1,098,504 |
| 09 Abr 2024 | 0.5825 | -0.1475 | -20.21% | 0.73 | 0.74 | 0.57 | 4,712,922 |
| 08 Abr 2024 | 0.73 | 0.079 | 12.14% | 0.683 | 0.75 | 0.6525 | 2,610,513 |
| 05 Abr 2024 | 0.651 | -0.024 | -3.56% | 0.651 | 0.685 | 0.6298 | 624,369 |
| 04 Abr 2024 | 0.675 | -0.0143 | -2.07% | 0.6748 | 0.7165 | 0.65 | 717,154 |
| 03 Abr 2024 | 0.6893 | -0.0297 | -4.13% | 0.71 | 0.7199 | 0.6671 | 942,214 |
| 02 Abr 2024 | 0.719 | -0.0209 | -2.82% | 0.74 | 0.7488 | 0.67 | 600,184 |
| 01 Abr 2024 | 0.7399 | 0.1752 | 31.03% | 0.6085 | 0.75 | 0.5895 | 1,451,491 |
| 28 Mar 2024 | 0.5647 | -0.0355 | -5.91% | 0.58 | 0.5999 | 0.484 | 647,540 |
| 27 Mar 2024 | 0.6002 | -0.0598 | -9.06% | 0.6597 | 0.6863 | 0.51 | 1,279,487 |
| 26 Mar 2024 | 0.66 | 0.005 | 0.76% | 0.7021 | 0.72 | 0.621501 | 1,495,396 |
| 25 Mar 2024 | 0.655 | 0.085 | 14.91% | 0.60 | 0.792699 | 0.5652 | 4,693,528 |
| 22 Mar 2024 | 0.57 | 0.09 | 18.75% | 0.467 | 0.58 | 0.467 | 1,770,255 |
| 21 Mar 2024 | 0.48 | -0.027 | -5.33% | 0.5343 | 0.555 | 0.39 | 1,795,787 |
| 20 Mar 2024 | 0.507 | 0.1513 | 42.54% | 0.3652 | 0.55 | 0.3601 | 4,402,429 |
| 19 Mar 2024 | 0.3557 | 0.0273 | 8.31% | 0.3385 | 0.374 | 0.3251 | 663,378 |
| 18 Mar 2024 | 0.3284 | -0.0045 | -1.35% | 0.3257 | 0.342101 | 0.3252 | 363,486 |
| 15 Mar 2024 | 0.3329 | 0.0043 | 1.31% | 0.325 | 0.3444 | 0.325 | 452,149 |
| 14 Mar 2024 | 0.3286 | -0.002 | -0.60% | 0.347 | 0.3492 | 0.3225 | 325,221 |
| 13 Mar 2024 | 0.3306 | 0.0225 | 7.30% | 0.33 | 0.358699 | 0.32 | 683,197 |
| 12 Mar 2024 | 0.3081 | -0.0209 | -6.35% | 0.321 | 0.33 | 0.27 | 233,916 |
| 11 Mar 2024 | 0.329 | -0.001 | -0.30% | 0.3403 | 0.3403 | 0.3201 | 343,760 |
| 08 Mar 2024 | 0.33 | -0.0179 | -5.15% | 0.3384 | 0.3479 | 0.3251 | 405,227 |
| 07 Mar 2024 | 0.3479 | 0.0183 | 5.55% | 0.3289 | 0.3479 | 0.3202 | 503,768 |
| 06 Mar 2024 | 0.3296 | -0.0186 | -5.34% | 0.33 | 0.34499 | 0.325 | 301,700 |
| 05 Mar 2024 | 0.3482 | -0.0168 | -4.60% | 0.3664 | 0.3664 | 0.32 | 1,876,224 |
| 04 Mar 2024 | 0.365 | 0.0198 | 5.74% | 0.3627 | 0.369 | 0.321 | 399,491 |
| 01 Mar 2024 | 0.3452 | -0.0218 | -5.94% | 0.355 | 0.365899 | 0.3425 | 194,303 |
| 29 Feb 2024 | 0.367 | 0.0004 | 0.11% | 0.366 | 0.379 | 0.34 | 1,516,949 |
| 28 Feb 2024 | 0.3666 | 0.0036 | 0.99% | 0.3678 | 0.3678 | 0.35 | 446,701 |
| 27 Feb 2024 | 0.363 | 0.0041 | 1.14% | 0.35 | 0.38 | 0.3402 | 745,000 |
| 26 Feb 2024 | 0.3589 | 0.0099 | 2.84% | 0.355 | 0.367501 | 0.31 | 2,494,606 |
| 23 Feb 2024 | 0.349 | 0.0185 | 5.60% | 0.36 | 0.3828 | 0.33 | 508,117 |
| 22 Feb 2024 | 0.3305 | 0.0195 | 6.27% | 0.3252 | 0.3399 | 0.3213 | 237,115 |
| 21 Feb 2024 | 0.311 | -0.049 | -13.61% | 0.3492 | 0.3557 | 0.30 | 882,584 |
| 20 Feb 2024 | 0.36 | -0.0137 | -3.67% | 0.38 | 0.38 | 0.3366 | 217,721 |
![Logo de Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
