CLOW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.023 | 0.00 | 0.00% | 0.024024 | 0.024024 | 0.023 | 877 |
21 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
20 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
17 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
16 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
15 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0 |
14 May 2024 | 0.023 | 0.0003 | 1.32% | 0.0228 | 0.023 | 0.0228 | 7,179 |
13 May 2024 | 0.0227 | 0.00 | 0.00% | 0.0227 | 0.0227 | 0.0227 | 0 |
10 May 2024 | 0.0227 | 0.00 | 0.00% | 0.0227 | 0.0227 | 0.0227 | 0 |
09 May 2024 | 0.0227 | 0.00 | 0.00% | 0.0227 | 0.0227 | 0.0227 | 0 |
08 May 2024 | 0.0227 | -0.00515 | -18.49% | 0.0227 | 0.0227 | 0.0227 | 201 |
07 May 2024 | 0.02785 | 0.00 | 0.00% | 0.02785 | 0.02785 | 0.02785 | 0 |
06 May 2024 | 0.02785 | 0.00485 | 21.09% | 0.02579 | 0.02785 | 0.02579 | 846 |
03 May 2024 | 0.023 | -0.01 | -30.30% | 0.0273 | 0.0273 | 0.023 | 1,677 |
02 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0 |
01 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0 |
30 Abr 2024 | 0.033 | 0.00515 | 18.49% | 0.033 | 0.033 | 0.033 | 2,270 |
29 Abr 2024 | 0.02785 | 0.00 | 0.00% | 0.02785 | 0.02785 | 0.02785 | 0 |
26 Abr 2024 | 0.02785 | 0.00 | 0.00% | 0.02785 | 0.02785 | 0.02785 | 0 |
25 Abr 2024 | 0.02785 | -0.00361 | -11.46% | 0.02785 | 0.02785 | 0.02785 | 100 |
24 Abr 2024 | 0.031455 | 0.00515 | 19.58% | 0.031455 | 0.031455 | 0.031455 | 300 |
23 Abr 2024 | 0.026305 | -0.001 | -3.64% | 0.0227 | 0.026305 | 0.0227 | 1,226 |
22 Abr 2024 | 0.0273 | -0.00055 | -1.97% | 0.0273 | 0.0273 | 0.0273 | 1,354 |
19 Abr 2024 | 0.02785 | -0.00505 | -15.35% | 0.02785 | 0.02785 | 0.02785 | 6,060 |
18 Abr 2024 | 0.0329 | 0.0056 | 20.51% | 0.0329 | 0.0329 | 0.0329 | 231 |
17 Abr 2024 | 0.0273 | 0.00 | 0.00% | 0.033 | 0.033 | 0.024 | 16,293 |
16 Abr 2024 | 0.0273 | -0.0027 | -9.00% | 0.0308 | 0.0308 | 0.0273 | 4,100 |
15 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
12 Abr 2024 | 0.03 | 0.0027 | 9.89% | 0.03 | 0.03 | 0.03 | 586 |
11 Abr 2024 | 0.0273 | 0.0035 | 14.71% | 0.0273 | 0.0273 | 0.0273 | 1,680 |
10 Abr 2024 | 0.0238 | -0.007 | -22.73% | 0.0238 | 0.0238 | 0.0238 | 160 |
09 Abr 2024 | 0.0308 | 0.00 | 0.00% | 0.0308 | 0.0308 | 0.0308 | 0 |
08 Abr 2024 | 0.0308 | -0.0072 | -18.95% | 0.0236 | 0.0308 | 0.0236 | 999 |
05 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
04 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 4,703 |
03 Abr 2024 | 0.038 | 0.014 | 58.33% | 0.03584 | 0.038 | 0.03584 | 637 |
02 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0 |
01 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 2,081 |
28 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0 |
27 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.028 | 0.032 | 0.024 | 12,402 |
26 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0 |
25 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 105 |
22 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0 |
21 Mar 2024 | 0.024 | -0.004 | -14.29% | 0.024 | 0.024 | 0.024 | 11,250 |
20 Mar 2024 | 0.028 | -0.0058 | -17.16% | 0.028 | 0.028 | 0.028 | 10,080 |
19 Mar 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
18 Mar 2024 | 0.0338 | 0.00001 | 0.03% | 0.028 | 0.0338 | 0.028 | 1,825 |
15 Mar 2024 | 0.03379 | 0.00 | 0.00% | 0.03379 | 0.03379 | 0.03379 | 0 |
14 Mar 2024 | 0.03379 | -0.00249 | -6.86% | 0.03379 | 0.03379 | 0.03379 | 400 |
13 Mar 2024 | 0.03628 | 0.00248 | 7.34% | 0.03628 | 0.03628 | 0.03628 | 1,082 |
12 Mar 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.03566 | 0.0276 | 20,112 |
11 Mar 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
08 Mar 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
07 Mar 2024 | 0.0338 | -0.0062 | -15.50% | 0.0276 | 0.0338 | 0.0276 | 700 |
06 Mar 2024 | 0.04 | 0.00621 | 18.38% | 0.03379 | 0.04 | 0.03379 | 6,866 |
05 Mar 2024 | 0.03379 | 0.00 | 0.00% | 0.03379 | 0.03379 | 0.03379 | 0 |
04 Mar 2024 | 0.03379 | 0.00 | 0.00% | 0.03379 | 0.03379 | 0.03379 | 0 |
01 Mar 2024 | 0.03379 | 0.00 | 0.00% | 0.03379 | 0.03379 | 0.03379 | 0 |
29 Feb 2024 | 0.03379 | 0.00608 | 21.94% | 0.03379 | 0.03379 | 0.03379 | 455 |
28 Feb 2024 | 0.02771 | -0.00299 | -9.74% | 0.0236 | 0.02771 | 0.0236 | 5,811 |
27 Feb 2024 | 0.0307 | -0.00309 | -9.14% | 0.0276 | 0.0307 | 0.0276 | 201 |
26 Feb 2024 | 0.03379 | 0.01019 | 43.18% | 0.03379 | 0.03379 | 0.03379 | 125 |
23 Feb 2024 | 0.0236 | -0.0014 | -5.60% | 0.0281 | 0.0281 | 0.0236 | 1,726 |