CANN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.106 | 0.09595 | 16,464 |
20 May 2024 | 0.10 | -0.0071 | -6.63% | 0.1076 | 0.1076 | 0.0915 | 42,397 |
17 May 2024 | 0.1071 | 0.0171 | 19.00% | 0.09 | 0.1076 | 0.09 | 33,949 |
16 May 2024 | 0.09 | -0.0022 | -2.39% | 0.0915 | 0.1142 | 0.0864 | 158,363 |
15 May 2024 | 0.0922 | -0.0028 | -2.95% | 0.1039 | 0.1039 | 0.0911 | 62,945 |
14 May 2024 | 0.095 | -0.0066 | -6.50% | 0.102 | 0.102 | 0.095 | 71,213 |
13 May 2024 | 0.1016 | -0.0079 | -7.21% | 0.1001 | 0.1095 | 0.0975 | 70,250 |
10 May 2024 | 0.1095 | 0.0064 | 6.21% | 0.10 | 0.1112 | 0.10 | 79,251 |
09 May 2024 | 0.1031 | -0.002 | -1.90% | 0.1011 | 0.1126 | 0.1009 | 61,639 |
08 May 2024 | 0.1051 | -0.01208 | -10.31% | 0.1194 | 0.122 | 0.1051 | 98,806 |
07 May 2024 | 0.11718 | -0.00422 | -3.48% | 0.13 | 0.13 | 0.106 | 82,184 |
06 May 2024 | 0.1214 | 0.01705 | 16.34% | 0.104 | 0.1215 | 0.10 | 180,448 |
03 May 2024 | 0.10435 | -0.01065 | -9.26% | 0.10 | 0.11 | 0.087 | 394,067 |
02 May 2024 | 0.115 | -0.00035 | -0.30% | 0.1155 | 0.1155 | 0.10785 | 77,130 |
01 May 2024 | 0.11535 | 0.004 | 3.59% | 0.1177 | 0.119 | 0.0983 | 634,560 |
30 Abr 2024 | 0.11135 | 0.02385 | 27.26% | 0.0908 | 0.1178 | 0.08 | 659,668 |
29 Abr 2024 | 0.0875 | 0.0013 | 1.51% | 0.087 | 0.0875 | 0.0807 | 178,851 |
26 Abr 2024 | 0.0862 | 0.0037 | 4.48% | 0.08475 | 0.087 | 0.0843 | 46,345 |
25 Abr 2024 | 0.0825 | -0.0035 | -4.07% | 0.0807 | 0.085 | 0.0807 | 34,204 |
24 Abr 2024 | 0.086 | -0.0029 | -3.26% | 0.09 | 0.09 | 0.08 | 38,516 |
23 Abr 2024 | 0.0889 | 0.00354 | 4.15% | 0.0889 | 0.0889 | 0.068 | 1,022,506 |
22 Abr 2024 | 0.08536 | -0.00354 | -3.98% | 0.08248 | 0.0888 | 0.0802 | 65,629 |
19 Abr 2024 | 0.0889 | 0.0088 | 10.99% | 0.0801 | 0.0889 | 0.08 | 31,565 |
18 Abr 2024 | 0.0801 | 0.0002 | 0.25% | 0.09 | 0.09 | 0.08 | 95,173 |
17 Abr 2024 | 0.0799 | -0.0051 | -6.00% | 0.094 | 0.094 | 0.079 | 145,572 |
16 Abr 2024 | 0.085 | -0.0025 | -2.86% | 0.0847 | 0.09 | 0.0846 | 72,358 |
15 Abr 2024 | 0.0875 | -0.0044 | -4.79% | 0.0846 | 0.094 | 0.0846 | 154,856 |
12 Abr 2024 | 0.0919 | 0.0114 | 14.16% | 0.079 | 0.0936 | 0.079 | 144,649 |
11 Abr 2024 | 0.0805 | -0.0086 | -9.65% | 0.09 | 0.09 | 0.08 | 117,980 |
10 Abr 2024 | 0.0891 | -0.0024 | -2.62% | 0.09 | 0.0958 | 0.088 | 55,473 |
09 Abr 2024 | 0.0915 | -0.001 | -1.08% | 0.0925 | 0.101 | 0.0915 | 43,709 |
08 Abr 2024 | 0.0925 | 0.0024 | 2.66% | 0.0881 | 0.0989 | 0.088 | 130,171 |
05 Abr 2024 | 0.0901 | -0.0075 | -7.68% | 0.088 | 0.10 | 0.088 | 47,230 |
04 Abr 2024 | 0.0976 | 0.0027 | 2.85% | 0.0892 | 0.1101 | 0.088 | 525,310 |
03 Abr 2024 | 0.0949 | 0.0069 | 7.84% | 0.0974 | 0.0974 | 0.0881 | 128,407 |
02 Abr 2024 | 0.088 | -0.0103 | -10.48% | 0.088 | 0.0983 | 0.088 | 25,509 |
01 Abr 2024 | 0.0983 | 0.00205 | 2.13% | 0.0885 | 0.0983 | 0.0883 | 91,590 |
28 Mar 2024 | 0.09625 | 0.00445 | 4.85% | 0.0981 | 0.0981 | 0.086 | 135,281 |
27 Mar 2024 | 0.0918 | 0.0052 | 6.00% | 0.0861 | 0.0918 | 0.0861 | 96,431 |
26 Mar 2024 | 0.0866 | 0.0046 | 5.61% | 0.0665 | 0.0924 | 0.0665 | 100,366 |
25 Mar 2024 | 0.082 | -0.0035 | -4.09% | 0.0855 | 0.0887 | 0.082 | 147,684 |
22 Mar 2024 | 0.0855 | 0.0054 | 6.74% | 0.0839 | 0.0904 | 0.08 | 194,366 |
21 Mar 2024 | 0.0801 | 0.0034 | 4.43% | 0.0839 | 0.0839 | 0.0761 | 29,586 |
20 Mar 2024 | 0.0767 | 0.0011 | 1.46% | 0.0766 | 0.0831 | 0.0751 | 28,607 |
19 Mar 2024 | 0.0756 | -0.0044 | -5.50% | 0.08 | 0.0831 | 0.0751 | 49,379 |
18 Mar 2024 | 0.08 | 0.0015 | 1.91% | 0.0818 | 0.0832 | 0.075 | 103,090 |
15 Mar 2024 | 0.0785 | 0.0015 | 1.95% | 0.082 | 0.082 | 0.075 | 24,531 |
14 Mar 2024 | 0.077 | 0.002 | 2.67% | 0.0736 | 0.082 | 0.0701 | 20,420 |
13 Mar 2024 | 0.075 | -0.0022 | -2.85% | 0.0772 | 0.0843 | 0.066 | 99,003 |
12 Mar 2024 | 0.0772 | -0.00745 | -8.80% | 0.0825 | 0.084975 | 0.0771 | 138,508 |
11 Mar 2024 | 0.08465 | -0.00335 | -3.81% | 0.0872 | 0.0872 | 0.0825 | 27,773 |
08 Mar 2024 | 0.088 | 0.0055 | 6.67% | 0.0825 | 0.088 | 0.0825 | 62,102 |
07 Mar 2024 | 0.0825 | -0.0001 | -0.12% | 0.0826 | 0.085 | 0.0825 | 34,248 |
06 Mar 2024 | 0.0826 | -0.00232 | -2.73% | 0.083296 | 0.0868 | 0.0826 | 51,771 |
05 Mar 2024 | 0.08492 | -0.00388 | -4.37% | 0.0831 | 0.0888 | 0.0826 | 64,782 |
04 Mar 2024 | 0.0888 | 0.0063 | 7.64% | 0.0825 | 0.0888 | 0.0825 | 32,548 |
01 Mar 2024 | 0.0825 | 0.0023 | 2.87% | 0.0802 | 0.083196 | 0.0802 | 14,896 |
29 Feb 2024 | 0.0802 | 0.0001 | 0.12% | 0.0883 | 0.0883 | 0.08 | 7,655 |
28 Feb 2024 | 0.0801 | -0.00245 | -2.97% | 0.0801 | 0.0801 | 0.0801 | 12,971 |
27 Feb 2024 | 0.08255 | 0.00098 | 1.20% | 0.0801 | 0.085 | 0.08 | 67,270 |
26 Feb 2024 | 0.08157 | -0.00198 | -2.37% | 0.081 | 0.0941 | 0.0801 | 128,600 |
23 Feb 2024 | 0.08355 | -0.00215 | -2.51% | 0.0895 | 0.0895 | 0.08 | 86,109 |
22 Feb 2024 | 0.0857 | 0.0097 | 12.76% | 0.076 | 0.0857 | 0.075 | 20,819 |