Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CSLR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.75 | 0.02 | 1.16% | 1.65 | 2.29 | 1.65 | 1,448,615 |
| 30 May 2024 | 1.73 | 0.14 | 8.81% | 1.59 | 1.95 | 1.55 | 434,955 |
| 29 May 2024 | 1.59 | -0.05 | -3.05% | 1.59 | 1.72 | 1.59 | 149,452 |
| 28 May 2024 | 1.64 | 0.05 | 3.14% | 1.58 | 1.73 | 1.5428 | 237,018 |
| 24 May 2024 | 1.59 | 0.17 | 11.97% | 1.42 | 1.69 | 1.20 | 558,554 |
| 23 May 2024 | 1.42 | -0.03 | -2.07% | 1.53 | 1.78 | 1.39 | 683,359 |
| 22 May 2024 | 1.45 | -0.43 | -22.87% | 1.72 | 1.8637 | 1.38 | 916,213 |
| 21 May 2024 | 1.88 | 0.71 | 60.68% | 1.25 | 2.08 | 1.20 | 3,092,305 |
| 20 May 2024 | 1.17 | -0.09 | -7.14% | 1.35 | 1.49 | 1.12 | 579,408 |
| 17 May 2024 | 1.26 | 0.21 | 20.00% | 1.02 | 1.26 | 0.9215 | 771,732 |
| 16 May 2024 | 1.05 | 0.10 | 10.64% | 1.01 | 1.17 | 0.95 | 743,394 |
| 15 May 2024 | 0.949 | 0.26 | 37.74% | 0.793 | 1.02 | 0.755 | 2,500,465 |
| 14 May 2024 | 0.689 | 0.1366 | 24.73% | 0.58 | 0.736199 | 0.57 | 669,862 |
| 13 May 2024 | 0.5524 | -0.0365 | -6.20% | 0.5999 | 0.6151 | 0.5301 | 500,118 |
| 10 May 2024 | 0.5889 | -0.0711 | -10.77% | 0.65 | 0.67 | 0.585 | 454,802 |
| 09 May 2024 | 0.66 | -0.0246 | -3.59% | 0.662 | 0.75 | 0.6367 | 895,611 |
| 08 May 2024 | 0.6846 | -0.0378 | -5.23% | 0.70 | 0.7217 | 0.6581 | 385,765 |
| 07 May 2024 | 0.7224 | -0.1625 | -18.36% | 0.85 | 0.90 | 0.7001 | 867,491 |
| 06 May 2024 | 0.8849 | -0.0401 | -4.34% | 0.83 | 1.12 | 0.82 | 1,503,968 |
| 03 May 2024 | 0.925 | 0.2374 | 34.53% | 0.692 | 0.9343 | 0.64 | 3,355,673 |
| 02 May 2024 | 0.6876 | 0.0714 | 11.59% | 0.615 | 0.85 | 0.57 | 2,592,525 |
| 01 May 2024 | 0.6162 | -0.0038 | -0.61% | 0.5766 | 0.65 | 0.539 | 1,225,039 |
| 30 Abr 2024 | 0.62 | -0.1102 | -15.09% | 0.6058 | 0.6869 | 0.5604 | 2,922,191 |
| 29 Abr 2024 | 0.7302 | 0.3493 | 91.70% | 0.3772 | 0.746 | 0.345 | 25,600,569 |
| 26 Abr 2024 | 0.3809 | -0.0385 | -9.18% | 0.40 | 0.4194 | 0.3569 | 437,690 |
| 25 Abr 2024 | 0.4194 | 0.002 | 0.48% | 0.3756 | 0.425 | 0.37 | 354,307 |
| 24 Abr 2024 | 0.4174 | -0.0126 | -2.93% | 0.3789 | 0.429999 | 0.37181 | 598,936 |
| 23 Abr 2024 | 0.43 | 0.0409 | 10.51% | 0.3492 | 0.4473 | 0.3286 | 2,234,899 |
| 22 Abr 2024 | 0.3891 | -0.0609 | -13.53% | 0.5501 | 0.5882 | 0.3891 | 13,451,604 |
| 19 Abr 2024 | 0.45 | 0.185 | 69.81% | 0.2571 | 0.59 | 0.24 | 16,364,929 |
| 18 Abr 2024 | 0.265 | 0.0097 | 3.80% | 0.2488 | 0.28 | 0.2203 | 286,769 |
| 17 Abr 2024 | 0.2553 | -0.0097 | -3.66% | 0.27 | 0.2979 | 0.2372 | 822,554 |
| 16 Abr 2024 | 0.265 | 0.005 | 1.92% | 0.25 | 0.2699 | 0.202599 | 353,171 |
| 15 Abr 2024 | 0.26 | -0.26 | -50.00% | 0.496 | 0.505 | 0.20 | 808,241 |
| 12 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.501 | 0.579 | 0.4805 | 42,579 |
| 11 Abr 2024 | 0.51 | 0.0019 | 0.37% | 0.5111 | 0.579 | 0.501 | 47,548 |
| 10 Abr 2024 | 0.5081 | -0.062 | -10.88% | 0.5705 | 0.5705 | 0.5073 | 49,512 |
| 09 Abr 2024 | 0.5701 | 0.0101 | 1.80% | 0.57 | 0.60 | 0.57 | 12,087 |
| 08 Abr 2024 | 0.56 | 0.0234 | 4.36% | 0.5524 | 0.57 | 0.54 | 9,052 |
| 05 Abr 2024 | 0.5366 | -0.0444 | -7.64% | 0.59 | 0.60 | 0.51 | 24,548 |
| 04 Abr 2024 | 0.581 | 0.0482 | 9.05% | 0.5064 | 0.59 | 0.501 | 7,457 |
| 03 Abr 2024 | 0.5328 | -0.0332 | -5.87% | 0.5402 | 0.59 | 0.50 | 31,486 |
| 02 Abr 2024 | 0.566 | 0.0488 | 9.44% | 0.51 | 0.60 | 0.50 | 52,032 |
| 01 Abr 2024 | 0.5172 | -0.0838 | -13.94% | 0.6042 | 0.614 | 0.4901 | 38,942 |
| 28 Mar 2024 | 0.601 | -0.0291 | -4.62% | 0.6301 | 0.64 | 0.5785 | 22,824 |
| 27 Mar 2024 | 0.6301 | -0.0079 | -1.24% | 0.6124 | 0.65 | 0.58 | 18,059 |
| 26 Mar 2024 | 0.638 | 0.0435 | 7.32% | 0.587 | 0.65 | 0.58 | 9,945 |
| 25 Mar 2024 | 0.5945 | -0.0365 | -5.78% | 0.653 | 0.7484 | 0.5615 | 20,656 |
| 22 Mar 2024 | 0.631 | 0.011 | 1.77% | 0.678 | 0.694 | 0.55 | 46,968 |
| 21 Mar 2024 | 0.62 | 0.089 | 16.76% | 0.531 | 0.663 | 0.531 | 60,649 |
| 20 Mar 2024 | 0.531 | 0.031 | 6.20% | 0.529 | 0.57 | 0.4754 | 42,175 |
| 19 Mar 2024 | 0.50 | 0.0085 | 1.73% | 0.4801 | 0.536 | 0.421 | 66,195 |
| 18 Mar 2024 | 0.4915 | -0.0956 | -16.28% | 0.62 | 0.63 | 0.4031 | 253,829 |
| 15 Mar 2024 | 0.5871 | -0.0654 | -10.02% | 0.67 | 0.7991 | 0.57 | 61,291 |
| 14 Mar 2024 | 0.6525 | -0.0465 | -6.65% | 0.716 | 0.792 | 0.571 | 60,248 |
| 13 Mar 2024 | 0.699 | -0.101 | -12.63% | 0.78 | 0.819 | 0.6533 | 127,376 |
| 12 Mar 2024 | 0.80 | -0.18 | -18.37% | 1.00 | 1.00 | 0.6499 | 146,783 |
| 11 Mar 2024 | 0.98 | -0.01 | -1.01% | 1.02 | 1.05 | 0.9735 | 17,849 |
| 08 Mar 2024 | 0.99 | -0.02 | -1.98% | 1.03 | 1.05 | 0.9739 | 24,209 |
| 07 Mar 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.05 | 0.98 | 21,591 |
| 06 Mar 2024 | 1.00 | 0.02 | 2.04% | 1.12 | 1.12 | 0.9701 | 26,977 |
| 05 Mar 2024 | 0.98 | 0.0098 | 1.01% | 1.00 | 1.10 | 0.92 | 13,250 |
| 04 Mar 2024 | 0.9702 | -0.0698 | -6.71% | 1.00 | 1.07 | 0.9701 | 45,326 |
