CGAC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0002 | -0.00005 | -20.00% | 0.00024 | 0.0003 | 0.0002 | 3,572,866 |
16 May 2024 | 0.00025 | -0.00005 | -16.67% | 0.00025 | 0.00025 | 0.00025 | 9,523,333 |
15 May 2024 | 0.0003 | 0.00005 | 20.00% | 0.0003 | 0.0003 | 0.0002 | 3,732,215 |
14 May 2024 | 0.00025 | 0.00 | 0.00% | 0.00025 | 0.0003 | 0.00025 | 117,821 |
13 May 2024 | 0.00025 | -0.00005 | -16.67% | 0.0003 | 0.0003 | 0.00025 | 549,334 |
10 May 2024 | 0.0003 | 0.00005 | 20.00% | 0.00025 | 0.0003 | 0.0002 | 20,713,399 |
09 May 2024 | 0.00025 | 0.00005 | 25.00% | 0.00025 | 0.0003 | 0.00025 | 882,001 |
08 May 2024 | 0.0002 | -0.0001 | -33.34% | 0.0003 | 0.0003 | 0.0002 | 5,309,395 |
07 May 2024 | 0.0003 | 0.00 | 0.00% | 0.00026 | 0.0003 | 0.0002 | 2,766,914 |
06 May 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 3,990,500 |
03 May 2024 | 0.0003 | 0.00005 | 20.00% | 0.0003 | 0.0003 | 0.0003 | 785,002 |
02 May 2024 | 0.00025 | 0.00005 | 25.00% | 0.0002 | 0.00034 | 0.0002 | 1,515,500 |
01 May 2024 | 0.0002 | -0.0001 | -33.34% | 0.0003 | 0.0003 | 0.0002 | 6,718,721 |
30 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.00025 | 2,360,000 |
29 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0002 | 0.0003 | 0.0002 | 125,000 |
26 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 3,709,064 |
25 Abr 2024 | 0.0003 | 0.0001 | 50.00% | 0.00025 | 0.0003 | 0.00025 | 11,606,666 |
24 Abr 2024 | 0.0002 | -0.0001 | -33.34% | 0.00025 | 0.00025 | 0.0002 | 894,567 |
23 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 3,403,833 |
22 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 17,000,000 |
19 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.0002 | 7,870,101 |
18 Abr 2024 | 0.0003 | 0.0001 | 50.00% | 0.0003 | 0.0003 | 0.00029 | 106,914,099 |
17 Abr 2024 | 0.0002 | -0.0001 | -33.34% | 0.00025 | 0.0003 | 0.0002 | 6,804,996 |
16 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.00025 | 0.0003 | 0.0002 | 28,052,000 |
15 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0004 | 0.0002 | 40,696,359 |
12 Abr 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 3,840,230 |
11 Abr 2024 | 0.0003 | -0.0001 | -25.00% | 0.0004 | 0.0004 | 0.0003 | 22,739,960 |
10 Abr 2024 | 0.0004 | 0.0001 | 33.38% | 0.0003 | 0.0004 | 0.0002 | 11,356,109 |
09 Abr 2024 | 0.0003 | -0.0001 | -25.00% | 0.0004 | 0.0004 | 0.0002 | 88,289,944 |
08 Abr 2024 | 0.0004 | 0.00 | 0.00% | 0.0004 | 0.0004 | 0.00025 | 12,057,311 |
05 Abr 2024 | 0.0004 | 0.0002 | 100.00% | 0.0003 | 0.0004 | 0.0002 | 344,677,069 |
04 Abr 2024 | 0.0002 | -0.0004 | -66.68% | 0.00055 | 0.0006 | 0.0002 | 454,781,462 |
03 Abr 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.00045 | 122,466,254 |
02 Abr 2024 | 0.0006 | -0.0004 | -40.00% | 0.001 | 0.001 | 0.0006 | 217,409,628 |
01 Abr 2024 | 0.001 | 0.0001 | 11.11% | 0.001 | 0.001 | 0.0008 | 8,345,325 |
28 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.001 | 0.0008 | 30,019,905 |
27 Mar 2024 | 0.0009 | -0.0002 | -18.18% | 0.00105 | 0.00105 | 0.00085 | 47,998,706 |
26 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.001 | 0.0011 | 0.001 | 28,600,455 |
25 Mar 2024 | 0.0011 | 0.00035 | 46.67% | 0.0007 | 0.0011 | 0.0007 | 91,558,095 |
22 Mar 2024 | 0.00075 | -0.00005 | -6.25% | 0.0008 | 0.0008 | 0.0007 | 5,243,953 |
21 Mar 2024 | 0.0008 | 0.0001 | 14.29% | 0.0007 | 0.0008 | 0.0006 | 9,069,300 |
20 Mar 2024 | 0.0007 | 0.00 | 0.00% | 0.0007 | 0.0008 | 0.0006 | 20,848,056 |
19 Mar 2024 | 0.0007 | -0.0001 | -12.50% | 0.0008 | 0.000825 | 0.0006 | 91,984,740 |
18 Mar 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0009 | 0.00075 | 44,743,201 |
15 Mar 2024 | 0.0009 | 0.00 | 0.00% | 0.00095 | 0.001 | 0.0008 | 28,112,421 |
14 Mar 2024 | 0.0009 | -0.00025 | -21.74% | 0.001 | 0.0012 | 0.0009 | 38,927,981 |
13 Mar 2024 | 0.00115 | 0.00015 | 15.00% | 0.001 | 0.0012 | 0.001 | 30,783,465 |
12 Mar 2024 | 0.001 | -0.00015 | -13.04% | 0.0012 | 0.0012 | 0.00085 | 92,891,068 |
11 Mar 2024 | 0.00115 | 0.00005 | 4.55% | 0.0011 | 0.0012 | 0.0011 | 48,437,338 |
08 Mar 2024 | 0.0011 | 0.0001 | 10.00% | 0.001 | 0.0011 | 0.001 | 11,864,233 |
07 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.0012 | 0.0012 | 0.0009 | 62,518,288 |
06 Mar 2024 | 0.0011 | -0.0001 | -8.33% | 0.0011 | 0.0012 | 0.001 | 56,804,167 |
05 Mar 2024 | 0.0012 | -0.0001 | -7.69% | 0.0013 | 0.0013 | 0.00105 | 63,857,927 |
04 Mar 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0015 | 0.0012 | 85,321,907 |
01 Mar 2024 | 0.0014 | 0.0002 | 16.68% | 0.0012 | 0.0014 | 0.00105 | 30,751,163 |
29 Feb 2024 | 0.0012 | 0.0001 | 9.09% | 0.001 | 0.00125 | 0.001 | 69,707,505 |
28 Feb 2024 | 0.0011 | -0.0001 | -8.33% | 0.0012 | 0.0013 | 0.001075 | 104,752,850 |
27 Feb 2024 | 0.0012 | 0.0003 | 33.32% | 0.001 | 0.0012 | 0.00099 | 141,198,619 |
26 Feb 2024 | 0.0009 | 0.0002 | 28.57% | 0.0008 | 0.0011 | 0.0007 | 86,295,829 |
23 Feb 2024 | 0.0007 | -0.0001 | -12.50% | 0.0009 | 0.0009 | 0.0007 | 23,776,045 |
22 Feb 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.00085 | 0.0007 | 9,393,798 |
21 Feb 2024 | 0.0008 | -0.0001 | -11.11% | 0.0009 | 0.0009 | 0.0008 | 23,233,328 |
20 Feb 2024 | 0.0009 | 0.0001 | 12.50% | 0.0008 | 0.0009 | 0.0007 | 65,563,823 |