CTMCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.038 | -0.012 | -24.00% | 0.042 | 0.0427 | 0.0375 | 134,509 |
26 Jun 2024 | 0.05 | 0.008 | 19.05% | 0.0353 | 0.05 | 0.0353 | 198,608 |
25 Jun 2024 | 0.042 | -0.002 | -4.55% | 0.042 | 0.042 | 0.042 | 204,608 |
24 Jun 2024 | 0.044 | -0.004 | -8.33% | 0.0444 | 0.0444 | 0.044 | 25,110 |
21 Jun 2024 | 0.048 | -0.0008 | -1.64% | 0.045 | 0.0622 | 0.041 | 628,100 |
20 Jun 2024 | 0.0488 | 0.00555 | 12.83% | 0.0488 | 0.0488 | 0.0488 | 5,000 |
18 Jun 2024 | 0.04325 | 0.00 | 0.00% | 0.04325 | 0.04325 | 0.04325 | 0 |
17 Jun 2024 | 0.04325 | 0.00 | 0.00% | 0.04325 | 0.04325 | 0.04325 | 0 |
14 Jun 2024 | 0.04325 | 0.00 | 0.00% | 0.04325 | 0.04325 | 0.04325 | 0 |
13 Jun 2024 | 0.04325 | -0.00025 | -0.57% | 0.04325 | 0.04325 | 0.04325 | 671 |
12 Jun 2024 | 0.0435 | 0.00 | 0.00% | 0.0435 | 0.0435 | 0.0435 | 0 |
11 Jun 2024 | 0.0435 | -0.0009 | -2.03% | 0.0444 | 0.0444 | 0.0435 | 30,000 |
10 Jun 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0 |
07 Jun 2024 | 0.0444 | -0.0016 | -3.48% | 0.0478 | 0.0478 | 0.0442 | 124,900 |
06 Jun 2024 | 0.046 | -0.0029 | -5.93% | 0.04715 | 0.048 | 0.042749 | 64,880 |
05 Jun 2024 | 0.0489 | 0.0009 | 1.88% | 0.04735 | 0.0489 | 0.04735 | 30,000 |
04 Jun 2024 | 0.048 | -0.0011 | -2.24% | 0.054 | 0.054 | 0.045 | 45,500 |
03 Jun 2024 | 0.0491 | -0.0027 | -5.21% | 0.0491 | 0.0491 | 0.0491 | 100 |
31 May 2024 | 0.0518 | 0.0028 | 5.71% | 0.0493 | 0.0518 | 0.0493 | 18,500 |
30 May 2024 | 0.049 | 0.00 | 0.00% | 0.05056 | 0.0523 | 0.0469 | 117,650 |
29 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
28 May 2024 | 0.049 | 0.00203 | 4.31% | 0.0518 | 0.0518 | 0.049 | 7,500 |
24 May 2024 | 0.046974 | -0.00003 | -0.06% | 0.0462 | 0.04716 | 0.0462 | 125,082 |
23 May 2024 | 0.047 | -0.00052 | -1.09% | 0.0475 | 0.0475 | 0.0456 | 65,700 |
22 May 2024 | 0.04752 | 0.00002 | 0.04% | 0.0458 | 0.04752 | 0.0458 | 19,000 |
21 May 2024 | 0.0475 | -0.0015 | -3.06% | 0.048 | 0.0481 | 0.0473 | 45,600 |
20 May 2024 | 0.049 | 0.002 | 4.26% | 0.05 | 0.05 | 0.0485 | 43,429 |
17 May 2024 | 0.047 | -0.003 | -6.00% | 0.047665 | 0.0482 | 0.047 | 120,063 |
16 May 2024 | 0.05 | 0.00338 | 7.24% | 0.048 | 0.05 | 0.048 | 35,700 |
15 May 2024 | 0.046625 | -0.00238 | -4.85% | 0.04405 | 0.04725 | 0.04 | 286,450 |
14 May 2024 | 0.049 | -0.006 | -10.91% | 0.055 | 0.055 | 0.049 | 45,800 |
13 May 2024 | 0.055 | -0.0005 | -0.90% | 0.0556 | 0.0563 | 0.055 | 37,250 |
10 May 2024 | 0.0555 | 0.0038 | 7.35% | 0.0555 | 0.0555 | 0.05545 | 90,000 |
09 May 2024 | 0.0517 | -0.0035 | -6.34% | 0.05448 | 0.05514 | 0.0517 | 35,280 |
08 May 2024 | 0.0552 | 0.0002 | 0.36% | 0.054 | 0.0552 | 0.054 | 29,000 |
07 May 2024 | 0.055 | -0.0028 | -4.84% | 0.056 | 0.063 | 0.05401 | 78,800 |
06 May 2024 | 0.0578 | 0.0038 | 7.04% | 0.055 | 0.059 | 0.054 | 31,200 |
03 May 2024 | 0.054 | -0.0029 | -5.10% | 0.054 | 0.055275 | 0.054 | 8,000 |
02 May 2024 | 0.0569 | 0.0009 | 1.61% | 0.05748 | 0.05748 | 0.0555 | 228,255 |
01 May 2024 | 0.056 | -0.0035 | -5.88% | 0.0563 | 0.0595 | 0.056 | 107,914 |
30 Abr 2024 | 0.0595 | -0.0125 | -17.36% | 0.06806 | 0.0709 | 0.0517 | 244,390 |
29 Abr 2024 | 0.072 | -0.0017 | -2.31% | 0.0714 | 0.072 | 0.0625 | 71,900 |
26 Abr 2024 | 0.0737 | 0.0037 | 5.29% | 0.0722 | 0.0737 | 0.0642 | 71,100 |
25 Abr 2024 | 0.07 | -0.0055 | -7.28% | 0.076 | 0.076 | 0.0625 | 159,915 |
24 Abr 2024 | 0.0755 | 0.0005 | 0.67% | 0.076 | 0.076 | 0.0741 | 8,501 |
23 Abr 2024 | 0.075 | -0.0142 | -15.92% | 0.0853 | 0.0892 | 0.075 | 156,014 |
22 Abr 2024 | 0.0892 | 0.0004 | 0.45% | 0.0979 | 0.107 | 0.08595 | 338,320 |
19 Abr 2024 | 0.0888 | 0.0088 | 11.00% | 0.097 | 0.097 | 0.075 | 140,650 |
18 Abr 2024 | 0.08 | 0.002 | 2.56% | 0.08905 | 0.08905 | 0.074711 | 497,817 |
17 Abr 2024 | 0.078 | 0.0055 | 7.59% | 0.07 | 0.08 | 0.06464 | 509,357 |
16 Abr 2024 | 0.0725 | 0.01 | 16.00% | 0.0634 | 0.0725 | 0.0634 | 109,425 |
15 Abr 2024 | 0.0625 | -0.00402 | -6.04% | 0.057 | 0.06605 | 0.057 | 88,006 |
12 Abr 2024 | 0.06652 | -0.00348 | -4.97% | 0.0666 | 0.0699 | 0.06652 | 26,600 |
11 Abr 2024 | 0.07 | 0.0002 | 0.29% | 0.068 | 0.07 | 0.068 | 245,412 |
10 Abr 2024 | 0.0698 | 0.0086 | 14.05% | 0.06725 | 0.0701 | 0.06725 | 58,618 |
09 Abr 2024 | 0.0612 | -0.00945 | -13.38% | 0.081209 | 0.081209 | 0.0612 | 537,182 |
08 Abr 2024 | 0.07065 | 0.01065 | 17.75% | 0.0787 | 0.0787 | 0.058 | 1,856,376 |
05 Abr 2024 | 0.06 | 0.00455 | 8.21% | 0.05 | 0.0752 | 0.05 | 1,496,500 |
04 Abr 2024 | 0.05545 | -0.00135 | -2.38% | 0.0544 | 0.058 | 0.0544 | 592,000 |
03 Abr 2024 | 0.0568 | -0.00148 | -2.54% | 0.062 | 0.063 | 0.0506 | 90,454 |
02 Abr 2024 | 0.05828 | 0.00578 | 11.01% | 0.05492 | 0.062 | 0.05492 | 58,400 |
01 Abr 2024 | 0.0525 | -0.0025 | -4.55% | 0.051 | 0.062 | 0.051 | 58,315 |