CETI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.429512 | 0.07951 | 22.72% | 0.35 | 0.429512 | 0.28 | 87,089 |
30 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.355 | 0.3185 | 37,200 |
29 May 2024 | 0.35 | 0.00 | 0.00% | 0.3621 | 0.3984 | 0.35 | 37,950 |
28 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
24 May 2024 | 0.35 | 0.02 | 6.06% | 0.33 | 0.35 | 0.33 | 32,000 |
23 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 15,004 |
22 May 2024 | 0.33 | -0.02 | -5.71% | 0.4799 | 0.4799 | 0.3251 | 42,504 |
21 May 2024 | 0.35 | -0.05 | -12.50% | 0.40 | 0.50 | 0.35 | 21,410 |
20 May 2024 | 0.40 | 0.06 | 17.65% | 0.37 | 0.40 | 0.37 | 45,550 |
17 May 2024 | 0.34 | 0.01 | 3.03% | 0.33 | 0.34 | 0.33 | 35,000 |
16 May 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 32,000 |
15 May 2024 | 0.33 | 0.02 | 6.45% | 0.33 | 0.3998 | 0.33 | 60,270 |
14 May 2024 | 0.31 | -0.17 | -35.42% | 0.50 | 0.50 | 0.30 | 96,855 |
13 May 2024 | 0.48 | 0.14 | 41.18% | 0.324 | 0.48 | 0.32 | 69,450 |
10 May 2024 | 0.34 | -0.01 | -2.86% | 0.36 | 0.36 | 0.33 | 40,727 |
09 May 2024 | 0.35 | 0.03 | 9.37% | 0.32 | 0.357 | 0.30 | 64,740 |
08 May 2024 | 0.32 | 0.00 | 0.00% | 0.28 | 0.32 | 0.26 | 60,000 |
07 May 2024 | 0.32 | 0.02 | 6.67% | 0.32 | 0.32 | 0.30 | 13,195 |
06 May 2024 | 0.30 | 0.005 | 1.69% | 0.28 | 0.36 | 0.25 | 14,570 |
03 May 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.32 | 0.28825 | 50,934 |
02 May 2024 | 0.30 | 0.02 | 7.14% | 0.28 | 0.30 | 0.25 | 87,823 |
01 May 2024 | 0.28 | -0.53 | -65.43% | 0.75 | 0.75 | 0.22 | 104,752 |
30 Abr 2024 | 0.81 | 0.64 | 376.47% | 0.18 | 0.81 | 0.18 | 79,195 |
29 Abr 2024 | 0.17 | -0.0228 | -11.83% | 0.20 | 0.20 | 0.15 | 53,510 |
26 Abr 2024 | 0.1928 | 0.0028 | 1.47% | 0.18 | 0.1928 | 0.168 | 26,200 |
25 Abr 2024 | 0.19 | 0.02 | 11.76% | 0.19 | 0.19 | 0.19 | 10,000 |
24 Abr 2024 | 0.17 | 0.00 | 0.00% | 0.1845 | 0.23 | 0.154 | 21,900 |
23 Abr 2024 | 0.17 | -0.04 | -19.05% | 0.23 | 0.23 | 0.17 | 26,664 |
22 Abr 2024 | 0.21 | 0.00 | 0.00% | 0.1999 | 0.21 | 0.1999 | 23,542 |
19 Abr 2024 | 0.21 | 0.01 | 5.00% | 0.23 | 0.23 | 0.21 | 1,500 |
18 Abr 2024 | 0.20 | 0.04 | 25.00% | 0.18 | 0.20 | 0.16 | 17,508 |
17 Abr 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 17,000 |
16 Abr 2024 | 0.16 | -0.02 | -11.11% | 0.16 | 0.16 | 0.16 | 29,000 |
15 Abr 2024 | 0.18 | 0.01 | 5.88% | 0.22 | 0.22 | 0.18 | 40,454 |
12 Abr 2024 | 0.17 | -0.03 | -15.00% | 0.17 | 0.17 | 0.17 | 500 |
11 Abr 2024 | 0.20 | 0.02 | 11.11% | 0.19 | 0.221 | 0.19 | 47,385 |
10 Abr 2024 | 0.18 | -0.04 | -18.18% | 0.185 | 0.185 | 0.18 | 31,900 |
09 Abr 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 5,000 |
08 Abr 2024 | 0.22 | 0.02 | 10.00% | 0.22 | 0.22 | 0.22 | 17,900 |
05 Abr 2024 | 0.20 | -0.038 | -15.97% | 0.22 | 0.25 | 0.1784 | 35,700 |
04 Abr 2024 | 0.238 | 0.028 | 13.33% | 0.165 | 0.238 | 0.165 | 25,450 |
03 Abr 2024 | 0.21 | -0.0198 | -8.62% | 0.23 | 0.24 | 0.21 | 14,340 |
02 Abr 2024 | 0.2298 | -0.0182 | -7.34% | 0.24 | 0.24 | 0.2298 | 6,051 |
01 Abr 2024 | 0.248 | 0.103 | 71.03% | 0.20 | 0.248 | 0.20 | 4,000 |
28 Mar 2024 | 0.145 | -0.035 | -19.44% | 0.18 | 0.18 | 0.145 | 73,500 |
27 Mar 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
26 Mar 2024 | 0.18 | 0.02 | 12.50% | 0.20 | 0.20 | 0.18 | 19,800 |
25 Mar 2024 | 0.16 | -0.088 | -35.48% | 0.239 | 0.25 | 0.153 | 79,320 |
22 Mar 2024 | 0.248 | 0.054 | 27.84% | 0.258 | 0.258 | 0.248 | 5,648 |
21 Mar 2024 | 0.194 | -0.0275 | -12.42% | 0.26 | 0.26 | 0.194 | 36,815 |
20 Mar 2024 | 0.2215 | -0.0465 | -17.35% | 0.268 | 0.268 | 0.12 | 3,200 |
19 Mar 2024 | 0.268 | 0.038 | 16.52% | 0.268 | 0.268 | 0.268 | 1,000 |
18 Mar 2024 | 0.23 | 0.015 | 6.98% | 0.215 | 0.23 | 0.19 | 18,300 |
15 Mar 2024 | 0.215 | 0.055 | 34.38% | 0.17 | 0.215 | 0.17 | 30,250 |
14 Mar 2024 | 0.16 | 0.004 | 2.56% | 0.16 | 0.19 | 0.16 | 49,700 |
13 Mar 2024 | 0.156 | -0.044 | -22.00% | 0.156 | 0.156 | 0.156 | 165 |
12 Mar 2024 | 0.20 | 0.025 | 14.29% | 0.20 | 0.20 | 0.20 | 8,000 |
11 Mar 2024 | 0.175 | -0.015 | -7.89% | 0.27 | 0.27 | 0.175 | 1,200 |
08 Mar 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
07 Mar 2024 | 0.19 | 0.01 | 5.56% | 0.18 | 0.278 | 0.18 | 30,500 |
06 Mar 2024 | 0.18 | -0.02 | -10.00% | 0.18 | 0.18 | 0.18 | 15,850 |
05 Mar 2024 | 0.20 | 0.02 | 11.11% | 0.20 | 0.20 | 0.20 | 3,400 |