CBDD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0011 | 0.0001 | 10.00% | 0.001 | 0.0012 | 0.001 | 33,753,274 |
09 May 2024 | 0.001 | 0.00 | 0.00% | 0.0008 | 0.0011 | 0.0008 | 8,755,574 |
08 May 2024 | 0.001 | -0.0001 | -9.09% | 0.0012 | 0.0012 | 0.00094 | 20,543,026 |
07 May 2024 | 0.0011 | -0.00005 | -4.35% | 0.001 | 0.0012 | 0.001 | 5,872,836 |
06 May 2024 | 0.00115 | -0.00005 | -4.17% | 0.0012 | 0.0013 | 0.0011 | 3,879,974 |
03 May 2024 | 0.0012 | 0.0001 | 9.09% | 0.0012 | 0.0013 | 0.0011 | 15,137,136 |
02 May 2024 | 0.0011 | -0.0001 | -8.33% | 0.0013 | 0.0013 | 0.0011 | 12,191,018 |
01 May 2024 | 0.0012 | -0.0003 | -20.00% | 0.0015 | 0.0016 | 0.0011 | 64,649,332 |
30 Abr 2024 | 0.0015 | 0.0003 | 25.01% | 0.0011 | 0.0016 | 0.00099 | 114,030,012 |
29 Abr 2024 | 0.0012 | 0.00 | 0.00% | 0.0011 | 0.0013 | 0.0011 | 15,386,173 |
26 Abr 2024 | 0.0012 | -0.0002 | -14.29% | 0.0014 | 0.0014 | 0.00105 | 19,094,207 |
25 Abr 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0015 | 0.0012 | 7,698,839 |
24 Abr 2024 | 0.0015 | 0.00006 | 4.17% | 0.0015 | 0.00165 | 0.0012 | 24,155,226 |
23 Abr 2024 | 0.00144 | 0.00014 | 10.77% | 0.0013 | 0.0015 | 0.0012 | 24,774,924 |
22 Abr 2024 | 0.0013 | 0.00012 | 10.17% | 0.0012 | 0.0014 | 0.0011 | 13,790,958 |
19 Abr 2024 | 0.00118 | -0.00022 | -15.71% | 0.0013 | 0.0014 | 0.0011 | 9,769,322 |
18 Abr 2024 | 0.0014 | 0.0005 | 55.56% | 0.00085 | 0.0014 | 0.0008 | 62,710,271 |
17 Abr 2024 | 0.0009 | -0.0001 | -10.00% | 0.0008 | 0.001 | 0.0008 | 37,846,216 |
16 Abr 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.0011 | 0.0008 | 50,634,535 |
15 Abr 2024 | 0.001 | -0.0005 | -33.33% | 0.0015 | 0.0015 | 0.00077 | 107,541,606 |
12 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.0014 | 16,644,767 |
11 Abr 2024 | 0.0015 | -0.0002 | -11.76% | 0.0017 | 0.0017 | 0.0013 | 78,578,045 |
10 Abr 2024 | 0.0017 | -0.0003 | -15.00% | 0.002 | 0.002 | 0.0014 | 101,391,165 |
09 Abr 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.0024 | 0.0018 | 77,482,231 |
08 Abr 2024 | 0.002 | 0.0006 | 42.86% | 0.0012 | 0.002 | 0.0012 | 61,690,315 |
05 Abr 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.001 | 50,514,719 |
04 Abr 2024 | 0.0013 | 0.00055 | 73.33% | 0.0008 | 0.0014 | 0.0007 | 243,333,134 |
03 Abr 2024 | 0.00075 | 0.00015 | 25.02% | 0.0006 | 0.0008 | 0.0006 | 35,368,424 |
02 Abr 2024 | 0.0006 | -0.0001 | -14.29% | 0.0006 | 0.0007 | 0.0006 | 1,775,647 |
01 Abr 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 10,046,180 |
28 Mar 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 17,147,269 |
27 Mar 2024 | 0.0007 | 0.0001 | 16.69% | 0.0006 | 0.0007 | 0.0005 | 35,588,884 |
26 Mar 2024 | 0.0006 | 0.00006 | 11.11% | 0.0006 | 0.0006 | 0.0005 | 27,086,711 |
25 Mar 2024 | 0.00054 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.00045 | 11,370,167 |
22 Mar 2024 | 0.00054 | 0.00014 | 35.00% | 0.0004 | 0.0006 | 0.0004 | 43,499,546 |
21 Mar 2024 | 0.0004 | -0.0001 | -20.00% | 0.0005 | 0.0005 | 0.0004 | 1,469,977 |
20 Mar 2024 | 0.0005 | 0.0001 | 25.00% | 0.0005 | 0.0005 | 0.0004 | 11,720,153 |
19 Mar 2024 | 0.0004 | -0.00006 | -13.04% | 0.00045 | 0.0005 | 0.0004 | 11,176,751 |
18 Mar 2024 | 0.00046 | -0.00004 | -8.00% | 0.00044 | 0.0005 | 0.0004 | 13,402,209 |
15 Mar 2024 | 0.0005 | 0.00005 | 11.11% | 0.0004 | 0.0005 | 0.0004 | 28,827,697 |
14 Mar 2024 | 0.00045 | 0.00 | 0.00% | 0.0004 | 0.0005 | 0.0004 | 12,951,865 |
13 Mar 2024 | 0.00045 | -0.00005 | -10.00% | 0.0004 | 0.0005 | 0.0004 | 2,091,159 |
12 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 4,877,738 |
11 Mar 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0005 | 0.0004 | 15,573,489 |
08 Mar 2024 | 0.0005 | 0.00005 | 11.11% | 0.0004 | 0.0005 | 0.0004 | 15,481,495 |
07 Mar 2024 | 0.00045 | -0.00015 | -25.00% | 0.00054 | 0.0006 | 0.0004 | 20,053,034 |
06 Mar 2024 | 0.0006 | 0.00005 | 9.09% | 0.0006 | 0.0006 | 0.0005 | 18,113,547 |
05 Mar 2024 | 0.00055 | 0.00005 | 10.00% | 0.00055 | 0.0006 | 0.0004 | 14,460,263 |
04 Mar 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.00045 | 4,330,076 |
01 Mar 2024 | 0.0006 | 0.00005 | 9.09% | 0.0006 | 0.0006 | 0.0005 | 4,353,251 |
29 Feb 2024 | 0.00055 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 2,147,621 |
28 Feb 2024 | 0.00055 | -0.00005 | -8.33% | 0.0004 | 0.0006 | 0.0004 | 15,160,440 |
27 Feb 2024 | 0.0006 | 0.0001 | 20.00% | 0.0006 | 0.0006 | 0.0004 | 14,401,725 |
26 Feb 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0005 | 7,539,963 |
23 Feb 2024 | 0.0006 | 0.00005 | 9.09% | 0.0006 | 0.0006 | 0.0005 | 6,168,569 |
22 Feb 2024 | 0.00055 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 4,524,776 |
21 Feb 2024 | 0.00055 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0005 | 5,031,029 |
20 Feb 2024 | 0.00055 | 0.00001 | 1.85% | 0.00055 | 0.0006 | 0.0005 | 4,646,197 |
16 Feb 2024 | 0.00054 | 0.00004 | 8.00% | 0.0006 | 0.0006 | 0.0005 | 6,390,312 |
15 Feb 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0004 | 11,043,383 |
14 Feb 2024 | 0.0005 | 0.00 | 0.00% | 0.0005 | 0.0006 | 0.0005 | 11,934,952 |
13 Feb 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0005 | 32,576,667 |