CLGCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.0351 | -0.00285 | -7.51% | 0.0389 | 0.0389 | 0.0351 | 10,014 |
24 Jun 2024 | 0.03795 | 0.00057 | 1.53% | 0.0389 | 0.0389 | 0.037266 | 25,468 |
21 Jun 2024 | 0.03738 | 0.00228 | 6.50% | 0.0389 | 0.0389 | 0.0357 | 15,910 |
20 Jun 2024 | 0.0351 | -0.00545 | -13.44% | 0.04164 | 0.04164 | 0.0351 | 4,775 |
18 Jun 2024 | 0.04055 | 0.00082 | 2.06% | 0.0351 | 0.04055 | 0.0351 | 5,100 |
17 Jun 2024 | 0.03973 | 0.00233 | 6.23% | 0.03515 | 0.04364 | 0.0351 | 15,792 |
14 Jun 2024 | 0.0374 | -0.00144 | -3.71% | 0.0408 | 0.04255 | 0.0303 | 74,093 |
13 Jun 2024 | 0.03884 | 0.00364 | 10.34% | 0.03884 | 0.03884 | 0.03884 | 2,350 |
12 Jun 2024 | 0.0352 | -0.0048 | -12.00% | 0.0493 | 0.0493 | 0.0351 | 14,010 |
11 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.03 | 0.04 | 0.03 | 21,650 |
10 Jun 2024 | 0.04 | -0.00358 | -8.21% | 0.04478 | 0.04478 | 0.04 | 8,982 |
07 Jun 2024 | 0.04358 | 0.00 | 0.00% | 0.04358 | 0.04358 | 0.035 | 1,808 |
06 Jun 2024 | 0.04358 | 0.00558 | 14.68% | 0.04358 | 0.04358 | 0.04358 | 100 |
05 Jun 2024 | 0.038 | -0.0013 | -3.31% | 0.0408 | 0.04285 | 0.038 | 11,380 |
04 Jun 2024 | 0.0393 | -0.00428 | -9.82% | 0.043 | 0.043 | 0.0393 | 44,933 |
03 Jun 2024 | 0.04358 | 0.00 | 0.00% | 0.04358 | 0.04358 | 0.04358 | 0 |
31 May 2024 | 0.04358 | -0.00007 | -0.16% | 0.04848 | 0.04848 | 0.04358 | 4,252 |
30 May 2024 | 0.04365 | -0.00235 | -5.11% | 0.04365 | 0.04365 | 0.04365 | 590 |
29 May 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0 |
28 May 2024 | 0.046 | -0.00504 | -9.87% | 0.05104 | 0.05104 | 0.046 | 49,073 |
24 May 2024 | 0.05104 | 0.00964 | 23.29% | 0.05 | 0.05104 | 0.047 | 25,818 |
23 May 2024 | 0.0414 | 0.0034 | 8.95% | 0.0414 | 0.0414 | 0.0414 | 25,277 |
22 May 2024 | 0.038 | -0.0034 | -8.21% | 0.038 | 0.038 | 0.038 | 610 |
21 May 2024 | 0.0414 | 0.00045 | 1.10% | 0.0414 | 0.0414 | 0.0331 | 11,555 |
20 May 2024 | 0.04095 | -0.00045 | -1.09% | 0.0414 | 0.0414 | 0.0405 | 1,671 |
17 May 2024 | 0.0414 | 0.00519 | 14.32% | 0.0319 | 0.0414 | 0.0319 | 9,897 |
16 May 2024 | 0.036213 | 0.00118 | 3.38% | 0.03776 | 0.03776 | 0.03265 | 10,588 |
15 May 2024 | 0.03503 | 0.00093 | 2.73% | 0.0378 | 0.0378 | 0.0325 | 2,490 |
14 May 2024 | 0.0341 | -0.00142 | -4.00% | 0.03764 | 0.03764 | 0.0324 | 5,996 |
13 May 2024 | 0.03552 | -0.00218 | -5.78% | 0.0414 | 0.0414 | 0.0345 | 26,047 |
10 May 2024 | 0.0377 | 0.0007 | 1.89% | 0.03014 | 0.0377 | 0.03014 | 15,654 |
09 May 2024 | 0.037 | 0.0017 | 4.82% | 0.033 | 0.037 | 0.0316 | 45,011 |
08 May 2024 | 0.0353 | -0.00262 | -6.91% | 0.0376 | 0.0376 | 0.033 | 2,700 |
07 May 2024 | 0.03792 | 0.00148 | 4.06% | 0.0391 | 0.0391 | 0.03792 | 474 |
06 May 2024 | 0.03644 | -0.00356 | -8.90% | 0.049 | 0.049 | 0.03644 | 645 |
03 May 2024 | 0.04 | -0.00105 | -2.56% | 0.05 | 0.05 | 0.04 | 13,218 |
02 May 2024 | 0.04105 | 0.00805 | 24.39% | 0.04105 | 0.04105 | 0.04105 | 210 |
01 May 2024 | 0.033 | -0.0036 | -9.84% | 0.033 | 0.033 | 0.033 | 200 |
30 Abr 2024 | 0.0366 | -0.00405 | -9.96% | 0.042 | 0.042 | 0.0366 | 1,420 |
29 Abr 2024 | 0.04065 | 0.00155 | 3.96% | 0.0526 | 0.0526 | 0.033 | 25,800 |
26 Abr 2024 | 0.0391 | -0.00218 | -5.28% | 0.0374 | 0.04 | 0.0316 | 56,815 |
25 Abr 2024 | 0.04128 | 0.0032 | 8.40% | 0.03205 | 0.0414 | 0.0315 | 22,186 |
24 Abr 2024 | 0.03808 | 0.00 | 0.00% | 0.03808 | 0.03808 | 0.03808 | 0 |
23 Abr 2024 | 0.03808 | -0.00457 | -10.72% | 0.0352 | 0.03808 | 0.0352 | 2,110 |
22 Abr 2024 | 0.04265 | 0.0044 | 11.50% | 0.0464 | 0.0464 | 0.0352 | 4,948 |
19 Abr 2024 | 0.03825 | -0.00675 | -15.00% | 0.0413 | 0.0413 | 0.03825 | 560 |
18 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 Abr 2024 | 0.045 | 0.01 | 28.57% | 0.0356 | 0.045 | 0.0356 | 25,878 |
16 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.04065 | 0.051 | 0.035 | 124,892 |
15 Abr 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.03875 | 13,257 |
12 Abr 2024 | 0.05 | 0.007 | 16.28% | 0.048 | 0.05 | 0.0313 | 262,224 |
11 Abr 2024 | 0.043 | 0.001 | 2.38% | 0.05 | 0.05 | 0.0371 | 61,663 |
10 Abr 2024 | 0.042 | 0.001 | 2.44% | 0.0449 | 0.0449 | 0.04195 | 6,788 |
09 Abr 2024 | 0.041 | -0.002 | -4.65% | 0.0435 | 0.05 | 0.037 | 16,245 |
08 Abr 2024 | 0.043 | 0.001 | 2.38% | 0.04085 | 0.0438 | 0.04004 | 16,667 |
05 Abr 2024 | 0.042 | 0.00345 | 8.95% | 0.039 | 0.042 | 0.039 | 1,100 |
04 Abr 2024 | 0.03855 | 0.00065 | 1.72% | 0.0367 | 0.03855 | 0.0367 | 677 |
03 Abr 2024 | 0.0379 | -0.00124 | -3.17% | 0.0502 | 0.0502 | 0.0379 | 14,554 |
02 Abr 2024 | 0.03914 | 0.00314 | 8.72% | 0.0429 | 0.0502 | 0.03914 | 9,879 |
01 Abr 2024 | 0.036 | -0.0028 | -7.22% | 0.04325 | 0.047 | 0.036 | 30,468 |
28 Mar 2024 | 0.0388 | -0.00252 | -6.10% | 0.0355 | 0.041 | 0.0355 | 15,167 |