CYLYF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
13 Jun 2024 | 0.036 | 0.00145 | 4.20% | 0.034 | 0.03775 | 0.03365 | 115,000 |
12 Jun 2024 | 0.03455 | -0.00665 | -16.14% | 0.03455 | 0.03455 | 0.03455 | 1,000 |
11 Jun 2024 | 0.0412 | 0.00 | 0.00% | 0.0412 | 0.0412 | 0.0412 | 0 |
10 Jun 2024 | 0.0412 | 0.00 | 0.00% | 0.0412 | 0.0412 | 0.0412 | 0 |
07 Jun 2024 | 0.0412 | 0.0014 | 3.52% | 0.04128 | 0.04374 | 0.0412 | 81,034 |
06 Jun 2024 | 0.0398 | 0.00 | 0.00% | 0.0398 | 0.0398 | 0.0398 | 1,500 |
05 Jun 2024 | 0.0398 | -0.0012 | -2.93% | 0.03865 | 0.0398 | 0.03865 | 10,041 |
04 Jun 2024 | 0.041 | 0.0123 | 42.86% | 0.033288 | 0.04105 | 0.03308 | 36,000 |
03 Jun 2024 | 0.0287 | 0.00 | 0.00% | 0.0287 | 0.0287 | 0.0287 | 0 |
31 May 2024 | 0.0287 | -0.00064 | -2.18% | 0.0287 | 0.0287 | 0.0287 | 1,080 |
30 May 2024 | 0.02934 | -0.00001 | -0.03% | 0.02934 | 0.02934 | 0.02934 | 1,000 |
29 May 2024 | 0.02935 | -0.00195 | -6.23% | 0.03135 | 0.03135 | 0.02935 | 6,000 |
28 May 2024 | 0.0313 | -0.0019 | -5.72% | 0.0333 | 0.0333 | 0.0313 | 14,000 |
24 May 2024 | 0.0332 | 0.00206 | 6.62% | 0.034 | 0.034 | 0.033 | 55,200 |
23 May 2024 | 0.03114 | -0.00079 | -2.46% | 0.03114 | 0.03114 | 0.03114 | 1,000 |
22 May 2024 | 0.031925 | 0.00013 | 0.39% | 0.02784 | 0.0335 | 0.02784 | 10,600 |
21 May 2024 | 0.0318 | 0.00 | 0.00% | 0.0318 | 0.0318 | 0.0318 | 0 |
20 May 2024 | 0.0318 | 0.0005 | 1.60% | 0.0318 | 0.0318 | 0.0318 | 10,059 |
17 May 2024 | 0.0313 | 0.0094 | 42.92% | 0.03125 | 0.0333 | 0.03095 | 30,204 |
16 May 2024 | 0.0219 | 0.00 | 0.00% | 0.0219 | 0.0219 | 0.0219 | 0 |
15 May 2024 | 0.0219 | 0.00 | 0.00% | 0.0219 | 0.0219 | 0.0219 | 0 |
14 May 2024 | 0.0219 | 0.00 | 0.00% | 0.0219 | 0.0219 | 0.0219 | 0 |
13 May 2024 | 0.0219 | 0.00 | 0.00% | 0.0214 | 0.0219 | 0.0214 | 3,200 |
10 May 2024 | 0.0219 | -0.0051 | -18.89% | 0.0219 | 0.0219 | 0.0219 | 205,850 |
09 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
08 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
07 May 2024 | 0.027 | -0.00085 | -3.05% | 0.02875 | 0.02875 | 0.027 | 7,850 |
06 May 2024 | 0.02785 | 0.00 | 0.00% | 0.02785 | 0.02785 | 0.02785 | 0 |
03 May 2024 | 0.02785 | 0.00 | 0.00% | 0.02785 | 0.02785 | 0.02785 | 0 |
02 May 2024 | 0.02785 | 0.00125 | 4.70% | 0.027 | 0.0287 | 0.027 | 43,770 |
01 May 2024 | 0.0266 | 0.00355 | 15.40% | 0.02255 | 0.0266 | 0.0218 | 202,850 |
30 Abr 2024 | 0.02305 | -0.00131 | -5.38% | 0.0218 | 0.02372 | 0.0218 | 101,566 |
29 Abr 2024 | 0.02436 | 0.00 | 0.00% | 0.02436 | 0.02436 | 0.02436 | 0 |
26 Abr 2024 | 0.02436 | -0.00006 | -0.25% | 0.02436 | 0.02436 | 0.02436 | 24,000 |
25 Abr 2024 | 0.02442 | 0.00 | 0.00% | 0.02442 | 0.02442 | 0.02442 | 0 |
24 Abr 2024 | 0.02442 | 0.00432 | 21.49% | 0.02442 | 0.02442 | 0.02442 | 100 |
23 Abr 2024 | 0.0201 | -0.0055 | -21.48% | 0.0201 | 0.0201 | 0.0201 | 44,240 |
22 Abr 2024 | 0.0256 | -0.0024 | -8.57% | 0.0256 | 0.0256 | 0.0256 | 2,760 |
19 Abr 2024 | 0.028 | 0.00128 | 4.79% | 0.028 | 0.028 | 0.028 | 3,000 |
18 Abr 2024 | 0.02672 | -0.00178 | -6.25% | 0.0342 | 0.0342 | 0.02672 | 115,000 |
17 Abr 2024 | 0.0285 | 0.00172 | 6.42% | 0.028 | 0.029 | 0.028 | 3,100 |
16 Abr 2024 | 0.02678 | -0.00402 | -13.05% | 0.03 | 0.03 | 0.02678 | 3,500 |
15 Abr 2024 | 0.0308 | 0.0044 | 16.67% | 0.0308 | 0.0308 | 0.0308 | 500 |
12 Abr 2024 | 0.0264 | 0.00 | 0.00% | 0.0264 | 0.0264 | 0.0264 | 0 |
11 Abr 2024 | 0.0264 | -0.0007 | -2.58% | 0.0264 | 0.0264 | 0.0264 | 1,500 |
10 Abr 2024 | 0.0271 | 0.0056 | 26.05% | 0.0271 | 0.0271 | 0.0271 | 4,700 |
09 Abr 2024 | 0.0215 | 0.00 | 0.00% | 0.0215 | 0.0215 | 0.0215 | 100,450 |
08 Abr 2024 | 0.0215 | -0.0003 | -1.38% | 0.0215 | 0.0215 | 0.0215 | 2,000 |
05 Abr 2024 | 0.0218 | 0.00065 | 3.07% | 0.0218 | 0.0218 | 0.0218 | 1,000 |
04 Abr 2024 | 0.02115 | 0.00031 | 1.49% | 0.02115 | 0.02115 | 0.02115 | 1,500 |
03 Abr 2024 | 0.02084 | 0.00 | 0.00% | 0.02084 | 0.02084 | 0.02084 | 0 |
02 Abr 2024 | 0.02084 | -0.00066 | -3.07% | 0.0221 | 0.0221 | 0.02084 | 10,816 |
01 Abr 2024 | 0.0215 | 0.00 | 0.00% | 0.0215 | 0.0215 | 0.0215 | 0 |
28 Mar 2024 | 0.0215 | -0.003 | -12.24% | 0.02 | 0.024 | 0.02 | 9,200 |
27 Mar 2024 | 0.0245 | -0.0002 | -0.81% | 0.02545 | 0.02545 | 0.0245 | 80,000 |
26 Mar 2024 | 0.0247 | -0.0001 | -0.40% | 0.02475 | 0.02536 | 0.0247 | 21,000 |
25 Mar 2024 | 0.0248 | -0.0007 | -2.75% | 0.02475 | 0.02525 | 0.02475 | 3,704 |
22 Mar 2024 | 0.0255 | 0.0035 | 15.91% | 0.026 | 0.0264 | 0.0245 | 41,285 |
21 Mar 2024 | 0.022 | -0.0001 | -0.45% | 0.022 | 0.022 | 0.022 | 2,004 |
20 Mar 2024 | 0.0221 | -0.0026 | -10.53% | 0.0221 | 0.0234 | 0.0221 | 20,000 |
19 Mar 2024 | 0.0247 | 0.00 | 0.00% | 0.0247 | 0.0247 | 0.0247 | 0 |
18 Mar 2024 | 0.0247 | 0.00 | 0.00% | 0.0247 | 0.0247 | 0.0247 | 0 |