SDCH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0354 | 0.00 | 0.00% | 0.0354 | 0.0354 | 0.0354 | 0 |
27 Jun 2024 | 0.0354 | -0.00428 | -10.78% | 0.04 | 0.04 | 0.0354 | 17,832 |
26 Jun 2024 | 0.039675 | 0.00 | 0.00% | 0.039675 | 0.039675 | 0.039675 | 0 |
25 Jun 2024 | 0.039675 | -0.00533 | -11.83% | 0.039675 | 0.039675 | 0.039675 | 1,502 |
24 Jun 2024 | 0.045 | 0.0098 | 27.84% | 0.045 | 0.045 | 0.045 | 450 |
21 Jun 2024 | 0.0352 | 0.00 | 0.00% | 0.0352 | 0.0352 | 0.0352 | 0 |
20 Jun 2024 | 0.0352 | -0.0048 | -12.00% | 0.0545 | 0.0545 | 0.0352 | 6,746 |
18 Jun 2024 | 0.04 | -0.00155 | -3.73% | 0.04 | 0.04 | 0.04 | 1,000 |
17 Jun 2024 | 0.04155 | 0.00 | 0.00% | 0.04155 | 0.04155 | 0.04155 | 0 |
14 Jun 2024 | 0.04155 | 0.01155 | 38.50% | 0.0476 | 0.0476 | 0.0378 | 13,101 |
13 Jun 2024 | 0.03 | -0.008 | -21.05% | 0.0375 | 0.0375 | 0.03 | 527,715 |
12 Jun 2024 | 0.038 | -0.007 | -15.56% | 0.0488 | 0.0488 | 0.038 | 201,496 |
11 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
10 Jun 2024 | 0.045 | -0.0239 | -34.69% | 0.067 | 0.067 | 0.045 | 442,500 |
07 Jun 2024 | 0.0689 | 0.00 | 0.00% | 0.0689 | 0.0689 | 0.0689 | 0 |
06 Jun 2024 | 0.0689 | 0.0199 | 40.61% | 0.06 | 0.0689 | 0.0538 | 100,300 |
05 Jun 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
04 Jun 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
03 Jun 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
31 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
30 May 2024 | 0.049 | -0.00209 | -4.09% | 0.0699 | 0.0699 | 0.049 | 11,000 |
29 May 2024 | 0.05109 | -0.00278 | -5.16% | 0.049 | 0.05109 | 0.049 | 3,010 |
28 May 2024 | 0.05387 | -0.00623 | -10.37% | 0.047 | 0.05387 | 0.047 | 4,105 |
24 May 2024 | 0.0601 | 0.00 | 0.00% | 0.0601 | 0.0601 | 0.0601 | 10,001 |
23 May 2024 | 0.0601 | 0.0131 | 27.87% | 0.0601 | 0.0601 | 0.0601 | 450 |
22 May 2024 | 0.047 | -0.00558 | -10.60% | 0.047 | 0.047 | 0.047 | 10,016 |
21 May 2024 | 0.052575 | 0.00 | 0.00% | 0.052575 | 0.052575 | 0.052575 | 0 |
20 May 2024 | 0.052575 | 0.00 | 0.00% | 0.052575 | 0.052575 | 0.052575 | 0 |
17 May 2024 | 0.052575 | 0.00 | 0.00% | 0.052575 | 0.052575 | 0.052575 | 0 |
16 May 2024 | 0.052575 | 0.00658 | 14.29% | 0.052575 | 0.052575 | 0.052575 | 726 |
15 May 2024 | 0.046 | -0.014 | -23.33% | 0.046 | 0.046 | 0.046 | 1,006 |
14 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 84,000 |
13 May 2024 | 0.06 | 0.00 | 0.00% | 0.067 | 0.0698 | 0.06 | 15,764 |
10 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 1,000 |
09 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
08 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
07 May 2024 | 0.06 | 0.00785 | 15.05% | 0.046 | 0.06 | 0.046 | 1,820 |
06 May 2024 | 0.05215 | -0.00675 | -11.46% | 0.05215 | 0.05215 | 0.05215 | 10,000 |
03 May 2024 | 0.0589 | 0.009 | 18.04% | 0.0499 | 0.059 | 0.0499 | 223,981 |
02 May 2024 | 0.0499 | 0.0149 | 42.57% | 0.04 | 0.05 | 0.035 | 270,548 |
01 May 2024 | 0.035 | -0.0147 | -29.58% | 0.046 | 0.059625 | 0.035 | 319,469 |
30 Abr 2024 | 0.0497 | -0.0003 | -0.60% | 0.045 | 0.0498 | 0.03 | 229,517 |
29 Abr 2024 | 0.05 | -0.002 | -3.85% | 0.051 | 0.051 | 0.045 | 133,769 |
26 Abr 2024 | 0.052 | -0.0045 | -7.96% | 0.055 | 0.055 | 0.052 | 76,500 |
25 Abr 2024 | 0.0565 | -0.0035 | -5.83% | 0.0565 | 0.0565 | 0.0565 | 500 |
24 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 152,408 |
23 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
22 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.056 | 0.06 | 0.056 | 62,627 |
19 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.066 | 0.075 | 0.06 | 15,720 |
18 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 100 |
17 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 427 |
16 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 12,193 |
15 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.061 | 0.0675 | 0.06 | 76,120 |
12 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
11 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
10 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
09 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
08 Abr 2024 | 0.06 | -0.002 | -3.23% | 0.061 | 0.061 | 0.06 | 112,607 |
05 Abr 2024 | 0.062 | 0.001 | 1.64% | 0.062 | 0.062 | 0.062 | 1,000 |
04 Abr 2024 | 0.061 | -0.004 | -6.15% | 0.06577 | 0.06577 | 0.061 | 3,254 |
03 Abr 2024 | 0.065 | -0.01 | -13.33% | 0.065 | 0.065 | 0.065 | 49,900 |
02 Abr 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
01 Abr 2024 | 0.075 | 0.003 | 4.17% | 0.0607 | 0.075 | 0.06 | 80,164 |