CBIH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.001 | 0.00 | 0.00% | 0.001 | 0.001 | 0.0009 | 6,153,778 |
26 Jun 2024 | 0.001 | 0.0001 | 11.11% | 0.00094 | 0.001 | 0.0008 | 16,863,754 |
25 Jun 2024 | 0.0009 | -0.00015 | -14.29% | 0.00105 | 0.0011 | 0.0009 | 11,340,202 |
24 Jun 2024 | 0.00105 | -0.00005 | -4.55% | 0.0012 | 0.0012 | 0.0008 | 22,785,896 |
21 Jun 2024 | 0.0011 | 0.00 | 0.00% | 0.0012 | 0.0012 | 0.001 | 9,175,064 |
20 Jun 2024 | 0.0011 | -0.0002 | -15.38% | 0.0013 | 0.0015 | 0.0011 | 25,722,218 |
18 Jun 2024 | 0.0013 | -0.00043 | -24.64% | 0.0019 | 0.002 | 0.00115 | 92,830,153 |
17 Jun 2024 | 0.001725 | 0.00118 | 213.64% | 0.0009 | 0.0018 | 0.0008 | 178,157,045 |
14 Jun 2024 | 0.00055 | -0.00005 | -8.33% | 0.0006 | 0.0006 | 0.00055 | 654,032 |
13 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 19,132,178 |
12 Jun 2024 | 0.0006 | -0.0001 | -14.29% | 0.00065 | 0.0007 | 0.0006 | 3,660,000 |
11 Jun 2024 | 0.0007 | 0.00005 | 7.69% | 0.00065 | 0.0007 | 0.0006 | 913,259 |
10 Jun 2024 | 0.00065 | 0.00005 | 8.33% | 0.0006 | 0.0007 | 0.0006 | 1,798,166 |
07 Jun 2024 | 0.0006 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 455,560 |
06 Jun 2024 | 0.0006 | -0.0002 | -25.00% | 0.0008 | 0.0008 | 0.0006 | 5,289,799 |
05 Jun 2024 | 0.0008 | 0.0003 | 60.00% | 0.0006 | 0.0009 | 0.0006 | 60,284,194 |
04 Jun 2024 | 0.0005 | -0.00015 | -23.08% | 0.0007 | 0.0007 | 0.0005 | 7,763,504 |
03 Jun 2024 | 0.00065 | 0.00005 | 8.33% | 0.0007 | 0.0008 | 0.00064 | 5,415,597 |
31 May 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 9,555,301 |
30 May 2024 | 0.0007 | 0.00 | 0.00% | 0.00064 | 0.0008 | 0.00055 | 31,356,692 |
29 May 2024 | 0.0007 | 0.00015 | 27.27% | 0.0006 | 0.0007 | 0.00055 | 6,464,100 |
28 May 2024 | 0.00055 | -0.00005 | -8.33% | 0.0007 | 0.0007 | 0.0005 | 4,838,586 |
24 May 2024 | 0.0006 | -0.0001 | -14.29% | 0.0007 | 0.0007 | 0.0006 | 3,578,584 |
23 May 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 14,555,237 |
22 May 2024 | 0.0007 | 0.00005 | 7.69% | 0.0006 | 0.0007 | 0.00045 | 96,863,547 |
21 May 2024 | 0.00065 | -0.00005 | -7.14% | 0.0006 | 0.00065 | 0.00059 | 13,126,666 |
20 May 2024 | 0.0007 | 0.0001 | 16.69% | 0.0007 | 0.0007 | 0.0007 | 152,877 |
17 May 2024 | 0.0006 | 0.0001 | 20.00% | 0.0005 | 0.0006 | 0.0005 | 320,781 |
16 May 2024 | 0.0005 | -0.0001 | -16.67% | 0.0007 | 0.0007 | 0.0005 | 280,000 |
15 May 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 0 |
14 May 2024 | 0.0006 | -0.0001 | -14.29% | 0.0005 | 0.0006 | 0.0005 | 150,020 |
13 May 2024 | 0.0007 | 0.00005 | 7.69% | 0.00065 | 0.0007 | 0.0006 | 601,105 |
10 May 2024 | 0.00065 | 0.00005 | 8.33% | 0.0006 | 0.00065 | 0.0006 | 160,000 |
09 May 2024 | 0.0006 | -0.00004 | -6.25% | 0.00063 | 0.00063 | 0.0006 | 252,350 |
08 May 2024 | 0.00064 | -0.0001 | -13.51% | 0.0007 | 0.0007 | 0.0006 | 505,000 |
07 May 2024 | 0.00074 | -0.00006 | -7.50% | 0.0008 | 0.0008 | 0.00065 | 1,085,000 |
06 May 2024 | 0.0008 | 0.00015 | 23.08% | 0.0006 | 0.0008 | 0.0006 | 258,000 |
03 May 2024 | 0.00065 | -0.00005 | -7.14% | 0.00065 | 0.00065 | 0.0006 | 116,500 |
02 May 2024 | 0.0007 | -0.0001 | -12.50% | 0.0008 | 0.0008 | 0.0007 | 1,430,609 |
01 May 2024 | 0.0008 | 0.0001 | 14.29% | 0.000775 | 0.0008 | 0.000775 | 625,000 |
30 Abr 2024 | 0.0007 | 0.00005 | 7.69% | 0.00067 | 0.0008 | 0.00066 | 899,765 |
29 Abr 2024 | 0.00065 | 0.00 | 0.00% | 0.0007 | 0.0007 | 0.0006 | 795,000 |
26 Abr 2024 | 0.00065 | 0.00005 | 8.33% | 0.00065 | 0.00065 | 0.00065 | 46,493 |
25 Abr 2024 | 0.0006 | 0.0001 | 20.00% | 0.0007 | 0.0007 | 0.0006 | 1,277,736 |
24 Abr 2024 | 0.0005 | 0.00 | 0.00% | 0.0006 | 0.0007 | 0.0005 | 166,000 |
23 Abr 2024 | 0.0005 | -0.0001 | -16.67% | 0.0006 | 0.0006 | 0.0005 | 1,764,333 |
22 Abr 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0007 | 0.00055 | 274,613 |
19 Abr 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 595,800 |
18 Abr 2024 | 0.0006 | -0.00004 | -6.25% | 0.0007 | 0.0007 | 0.00055 | 387,213 |
17 Abr 2024 | 0.00064 | 0.00004 | 6.67% | 0.0007 | 0.0007 | 0.0006 | 232,165 |
16 Abr 2024 | 0.0006 | -0.0001 | -14.29% | 0.0006 | 0.0007 | 0.0005 | 9,817,460 |
15 Abr 2024 | 0.0007 | 0.00005 | 7.69% | 0.0006 | 0.0008 | 0.0006 | 4,301,603 |
12 Abr 2024 | 0.00065 | -0.00009 | -12.16% | 0.0008 | 0.0008 | 0.0006 | 911,778 |
11 Abr 2024 | 0.00074 | 0.00014 | 23.35% | 0.0007 | 0.0008 | 0.0007 | 228,750 |
10 Abr 2024 | 0.0006 | -0.0001 | -14.29% | 0.0006 | 0.00066 | 0.0006 | 267,038 |
09 Abr 2024 | 0.0007 | 0.00006 | 9.38% | 0.00065 | 0.0007 | 0.00065 | 2,306,791 |
08 Abr 2024 | 0.00064 | -0.00001 | -1.54% | 0.0006 | 0.00065 | 0.0006 | 101,100 |
05 Abr 2024 | 0.00065 | 0.00 | 0.00% | 0.00065 | 0.00065 | 0.00065 | 0 |
04 Abr 2024 | 0.00065 | 0.00 | 0.00% | 0.00065 | 0.0007 | 0.00065 | 67,066 |
03 Abr 2024 | 0.00065 | -0.00002 | -2.99% | 0.00065 | 0.0007 | 0.0006 | 2,099,666 |
02 Abr 2024 | 0.00067 | -0.00013 | -16.25% | 0.0007 | 0.00075 | 0.0006 | 5,844,170 |