CMRA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
13 Jun 2024 | 0.025 | -0.00007 | -0.26% | 0.025 | 0.025 | 0.025 | 18,840 |
12 Jun 2024 | 0.025065 | 0.00007 | 0.26% | 0.0251 | 0.0251 | 0.025065 | 19,401 |
11 Jun 2024 | 0.025 | -0.00165 | -6.19% | 0.025 | 0.025 | 0.025 | 5,410 |
10 Jun 2024 | 0.02665 | -0.00135 | -4.82% | 0.0305 | 0.0305 | 0.02665 | 27,910 |
07 Jun 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 19 |
06 Jun 2024 | 0.028 | 0.00025 | 0.90% | 0.028 | 0.028 | 0.028 | 148 |
05 Jun 2024 | 0.02775 | 0.00 | 0.00% | 0.02775 | 0.02775 | 0.02775 | 0 |
04 Jun 2024 | 0.02775 | 0.00505 | 22.25% | 0.0305 | 0.0305 | 0.02775 | 2,183 |
03 Jun 2024 | 0.0227 | 0.00 | 0.00% | 0.023 | 0.023 | 0.0227 | 11,529 |
31 May 2024 | 0.0227 | 0.00 | 0.00% | 0.0227 | 0.0307 | 0.0227 | 1,104 |
30 May 2024 | 0.0227 | -0.0002 | -0.87% | 0.0227 | 0.0229 | 0.0227 | 3,685 |
29 May 2024 | 0.0229 | 0.00 | 0.00% | 0.0229 | 0.0229 | 0.0229 | 0 |
28 May 2024 | 0.0229 | -0.00635 | -21.71% | 0.03 | 0.0307 | 0.0229 | 18,586 |
24 May 2024 | 0.02925 | 0.00 | 0.00% | 0.02925 | 0.02925 | 0.02925 | 0 |
23 May 2024 | 0.02925 | 0.00 | 0.00% | 0.02925 | 0.02925 | 0.02925 | 0 |
22 May 2024 | 0.02925 | 0.00 | 0.00% | 0.02925 | 0.02925 | 0.02925 | 0 |
21 May 2024 | 0.02925 | 0.00 | 0.00% | 0.02925 | 0.02925 | 0.02925 | 0 |
20 May 2024 | 0.02925 | 0.00 | 0.00% | 0.02925 | 0.02925 | 0.02925 | 0 |
17 May 2024 | 0.02925 | -0.00145 | -4.72% | 0.02925 | 0.02925 | 0.02925 | 340 |
16 May 2024 | 0.0307 | 0.0095 | 44.81% | 0.0225 | 0.0307 | 0.0225 | 2,082 |
15 May 2024 | 0.0212 | 0.00 | 0.00% | 0.0212 | 0.0212 | 0.0212 | 0 |
14 May 2024 | 0.0212 | 0.00 | 0.00% | 0.025 | 0.025 | 0.0212 | 2,920 |
13 May 2024 | 0.0212 | 0.00 | 0.00% | 0.0311 | 0.0311 | 0.0212 | 928 |
10 May 2024 | 0.0212 | -0.00564 | -21.01% | 0.0212 | 0.0212 | 0.0212 | 5,001 |
09 May 2024 | 0.02684 | 0.00 | 0.00% | 0.02684 | 0.02684 | 0.02684 | 0 |
08 May 2024 | 0.02684 | 0.00 | 0.00% | 0.02684 | 0.02684 | 0.02684 | 0 |
07 May 2024 | 0.02684 | 0.00564 | 26.60% | 0.02684 | 0.02684 | 0.02684 | 417 |
06 May 2024 | 0.0212 | -0.0088 | -29.33% | 0.0212 | 0.0212 | 0.0212 | 14,000 |
03 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
02 May 2024 | 0.03 | -0.0061 | -16.90% | 0.03 | 0.03 | 0.03 | 41,072 |
01 May 2024 | 0.0361 | -0.0039 | -9.75% | 0.0361 | 0.03805 | 0.0361 | 58,916 |
30 Abr 2024 | 0.04 | 0.0039 | 10.80% | 0.0361 | 0.04 | 0.0361 | 2,250 |
29 Abr 2024 | 0.0361 | 0.00 | 0.00% | 0.0361 | 0.0361 | 0.0361 | 0 |
26 Abr 2024 | 0.0361 | 0.00 | 0.00% | 0.0361 | 0.0361 | 0.0361 | 267 |
25 Abr 2024 | 0.0361 | -0.0049 | -11.95% | 0.0215 | 0.04 | 0.0215 | 134,565 |
24 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0 |
23 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 3,046 |
22 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 100 |
19 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 2,426 |
18 Abr 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 170 |
17 Abr 2024 | 0.041 | -0.0185 | -31.09% | 0.05 | 0.05 | 0.041 | 2,000 |
16 Abr 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 1,500 |
15 Abr 2024 | 0.0595 | 0.0215 | 56.58% | 0.034 | 0.0595 | 0.034 | 79,371 |
12 Abr 2024 | 0.038 | 0.001 | 2.70% | 0.03745 | 0.038 | 0.037 | 12,070 |
11 Abr 2024 | 0.037 | -0.003 | -7.50% | 0.037 | 0.037 | 0.037 | 5,103 |
10 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.037 | 40,113 |
09 Abr 2024 | 0.04 | 0.006 | 17.65% | 0.03735 | 0.0407 | 0.034 | 10,994 |
08 Abr 2024 | 0.034 | -0.0067 | -16.46% | 0.0407 | 0.0407 | 0.034 | 4,675 |
05 Abr 2024 | 0.0407 | 0.0057 | 16.29% | 0.03735 | 0.0407 | 0.03735 | 3,202 |
04 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.0363 | 0.0363 | 0.034 | 4,193 |
03 Abr 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 100 |
02 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 11,000 |
01 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.0361 | 0.0361 | 0.034 | 1,150 |
28 Mar 2024 | 0.034 | 0.00 | 0.00% | 0.0372 | 0.04 | 0.034 | 11,518 |
27 Mar 2024 | 0.034 | -0.001 | -2.86% | 0.0342 | 0.0342 | 0.034 | 340 |
26 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
25 Mar 2024 | 0.035 | 0.001 | 2.94% | 0.035 | 0.035 | 0.035 | 671 |
22 Mar 2024 | 0.034 | -0.0032 | -8.60% | 0.0372 | 0.0372 | 0.034 | 47,424 |
21 Mar 2024 | 0.0372 | -0.0028 | -7.00% | 0.034 | 0.0372 | 0.034 | 5,030 |
20 Mar 2024 | 0.04 | -0.004 | -9.09% | 0.045 | 0.045 | 0.04 | 2,400 |
19 Mar 2024 | 0.044 | -0.001 | -2.22% | 0.04 | 0.045 | 0.04 | 5,408 |
18 Mar 2024 | 0.045 | -0.00705 | -13.54% | 0.04 | 0.0597 | 0.04 | 2,600 |