CBNT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.00405 | -0.00005 | -1.22% | 0.00404 | 0.00405 | 0.00404 | 25,550 |
09 May 2024 | 0.0041 | -0.0001 | -2.38% | 0.0042 | 0.0042 | 0.00407 | 103,149 |
08 May 2024 | 0.0042 | 0.00058 | 16.02% | 0.0038 | 0.0042 | 0.00355 | 657,000 |
07 May 2024 | 0.00362 | -0.00008 | -2.16% | 0.00372 | 0.00372 | 0.003 | 971,838 |
06 May 2024 | 0.0037 | -0.0003 | -7.50% | 0.0037 | 0.0037 | 0.0036 | 583,041 |
03 May 2024 | 0.004 | 0.0002 | 5.26% | 0.0038 | 0.004 | 0.0037 | 500,700 |
02 May 2024 | 0.0038 | -0.0004 | -9.52% | 0.004025 | 0.0042 | 0.0038 | 177,500 |
01 May 2024 | 0.0042 | 0.00024 | 6.06% | 0.00408 | 0.0042 | 0.00408 | 32,500 |
30 Abr 2024 | 0.00396 | -0.00024 | -5.71% | 0.0042 | 0.0042 | 0.0038 | 99,150 |
29 Abr 2024 | 0.0042 | 0.00 | 0.00% | 0.0039 | 0.0042 | 0.0039 | 85,300 |
26 Abr 2024 | 0.0042 | 0.0005 | 13.51% | 0.00405 | 0.0042 | 0.00405 | 6,000 |
25 Abr 2024 | 0.0037 | -0.0005 | -11.90% | 0.0036 | 0.0039 | 0.0036 | 18,230 |
24 Abr 2024 | 0.0042 | 0.00 | 0.00% | 0.0039 | 0.0042 | 0.0039 | 74,500 |
23 Abr 2024 | 0.0042 | 0.00 | 0.00% | 0.0041 | 0.0042 | 0.0035 | 466,250 |
22 Abr 2024 | 0.0042 | 0.00005 | 1.20% | 0.0042 | 0.0042 | 0.00375 | 457,500 |
19 Abr 2024 | 0.00415 | -0.00005 | -1.19% | 0.00417 | 0.0042 | 0.0041 | 132,200 |
18 Abr 2024 | 0.0042 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.00414 | 298,940 |
17 Abr 2024 | 0.0042 | 0.0003 | 7.69% | 0.0039 | 0.0042 | 0.0039 | 949,562 |
16 Abr 2024 | 0.0039 | 0.0003 | 8.33% | 0.0036 | 0.0039 | 0.0036 | 265,501 |
15 Abr 2024 | 0.0036 | -0.00018 | -4.76% | 0.0036 | 0.0036 | 0.0035 | 423,102 |
12 Abr 2024 | 0.00378 | 0.00002 | 0.53% | 0.004 | 0.004 | 0.0036 | 278,400 |
11 Abr 2024 | 0.00376 | -0.00024 | -6.00% | 0.0039 | 0.0039 | 0.0036 | 61,000 |
10 Abr 2024 | 0.004 | -0.00015 | -3.61% | 0.004 | 0.0044 | 0.00394 | 109,500 |
09 Abr 2024 | 0.00415 | 0.00025 | 6.41% | 0.0035 | 0.00415 | 0.0035 | 548,569 |
08 Abr 2024 | 0.0039 | 0.0001 | 2.63% | 0.0039 | 0.0039 | 0.0031 | 465,276 |
05 Abr 2024 | 0.0038 | -0.0001 | -2.56% | 0.0038 | 0.0038 | 0.003 | 949,141 |
04 Abr 2024 | 0.0039 | 0.00 | 0.00% | 0.0038 | 0.0039 | 0.00375 | 608,366 |
03 Abr 2024 | 0.0039 | -0.0002 | -4.88% | 0.0041 | 0.0041 | 0.0033 | 669,733 |
02 Abr 2024 | 0.0041 | -0.0002 | -4.65% | 0.0038 | 0.0041 | 0.0036 | 3,546,622 |
01 Abr 2024 | 0.0043 | 0.0002 | 4.88% | 0.0041 | 0.0043 | 0.0041 | 10,000 |
28 Mar 2024 | 0.0041 | 0.00 | 0.00% | 0.00422 | 0.0044 | 0.004 | 271,000 |
27 Mar 2024 | 0.0041 | -0.0005 | -10.87% | 0.0045 | 0.0045 | 0.0038 | 369,750 |
26 Mar 2024 | 0.0046 | 0.0003 | 6.98% | 0.0046 | 0.0046 | 0.0042 | 55,500 |
25 Mar 2024 | 0.0043 | 0.0001 | 2.38% | 0.00475 | 0.00475 | 0.0043 | 359,900 |
22 Mar 2024 | 0.0042 | -0.0004 | -8.70% | 0.0049 | 0.004925 | 0.0042 | 523,238 |
21 Mar 2024 | 0.0046 | -0.0006 | -11.54% | 0.0052 | 0.0052 | 0.0046 | 56,500 |
20 Mar 2024 | 0.0052 | 0.0004 | 8.34% | 0.0048 | 0.0054 | 0.00465 | 527,700 |
19 Mar 2024 | 0.0048 | 0.0005 | 11.63% | 0.0045 | 0.0048 | 0.0045 | 531,200 |
18 Mar 2024 | 0.0043 | -0.00023 | -4.97% | 0.0046 | 0.00475 | 0.0041 | 986,210 |
15 Mar 2024 | 0.004525 | -0.00003 | -0.55% | 0.0043 | 0.0046 | 0.0043 | 113,592 |
14 Mar 2024 | 0.00455 | -0.00025 | -5.21% | 0.0045 | 0.0048 | 0.0043 | 1,203,121 |
13 Mar 2024 | 0.0048 | -0.0002 | -4.00% | 0.005 | 0.005 | 0.0043 | 2,231,395 |
12 Mar 2024 | 0.005 | 0.00028 | 5.82% | 0.0045 | 0.005 | 0.0042 | 3,377,450 |
11 Mar 2024 | 0.004725 | 0.00033 | 7.39% | 0.0049 | 0.0049 | 0.0043 | 327,000 |
08 Mar 2024 | 0.0044 | -0.00012 | -2.65% | 0.00438 | 0.0045 | 0.00424 | 2,210,468 |
07 Mar 2024 | 0.00452 | -0.0006 | -11.72% | 0.00524 | 0.00524 | 0.00452 | 418,500 |
06 Mar 2024 | 0.00512 | -0.00008 | -1.54% | 0.0054 | 0.00545 | 0.0047 | 648,529 |
05 Mar 2024 | 0.0052 | -0.0002 | -3.70% | 0.0054 | 0.0054 | 0.0052 | 109,800 |
04 Mar 2024 | 0.0054 | 0.0001 | 1.89% | 0.0052 | 0.0054 | 0.0052 | 743,985 |
01 Mar 2024 | 0.0053 | 0.0003 | 6.00% | 0.005 | 0.0054 | 0.005 | 403,335 |
29 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.0048 | 172,100 |
28 Feb 2024 | 0.005 | -0.0003 | -5.66% | 0.0053 | 0.0053 | 0.0048 | 1,537,949 |
27 Feb 2024 | 0.0053 | 0.00016 | 3.11% | 0.0054 | 0.0054 | 0.0053 | 105,000 |
26 Feb 2024 | 0.00514 | -0.00026 | -4.81% | 0.0052 | 0.005275 | 0.0049 | 17,426 |
23 Feb 2024 | 0.0054 | 0.0005 | 10.20% | 0.0049 | 0.0054 | 0.0049 | 808,000 |
22 Feb 2024 | 0.0049 | 0.0003 | 6.52% | 0.004825 | 0.0058 | 0.004825 | 1,338,915 |
21 Feb 2024 | 0.0046 | -0.0004 | -8.00% | 0.005 | 0.005 | 0.0046 | 1,113,250 |
20 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.0045 | 0.0051 | 0.0045 | 471,350 |
16 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.00509 | 0.00509 | 0.005 | 787,727 |
15 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.0045 | 0.005 | 0.0045 | 2,820,000 |
14 Feb 2024 | 0.005 | 0.00 | 0.00% | 0.0047 | 0.005 | 0.0045 | 2,240,350 |
13 Feb 2024 | 0.005 | -0.0001 | -1.96% | 0.005 | 0.005 | 0.00485 | 143,650 |