Cap Mercado CL$2,497.70T
1.13%
Volumen 24h CL$122.90T
18.25%
BTC % 50.69%
-0.03%
ETH % 16.06%
-0.62%
Monedas
28.149
+2
Exchanges
885
Ultima actualización
38 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
Jul-20 2024 | CL$2,560.32 | CL$2,507.72 | CL$2,693.96 | CL$2,511.13 | CL$182,347,830 | CL$16,970,885,434 |
Jul-19 2024 | CL$2,511.43 | CL$2,370.76 | CL$2,637.19 | CL$2,412.17 | CL$198,640,557 | CL$16,646,853,145 |
Jul-18 2024 | CL$2,432.32 | CL$2,424.11 | CL$2,514.73 | CL$2,464.58 | CL$95,880,445 | CL$16,122,472,951 |
Jul-17 2024 | CL$2,458.61 | CL$2,458.61 | CL$2,657.04 | CL$2,614.19 | CL$146,127,991 | CL$16,296,749,326 |
Jul-16 2024 | CL$2,633.18 | CL$2,520.80 | CL$2,683.08 | CL$2,551.75 | CL$180,341,943 | CL$17,453,863,980 |
Jul-15 2024 | CL$2,537.22 | CL$2,376.25 | CL$2,563.35 | CL$2,376.25 | CL$182,860,729 | CL$16,817,819,661 |
Jul-14 2024 | CL$2,392.73 | CL$2,359.52 | CL$2,419.84 | CL$2,395.13 | CL$122,170,378 | CL$15,860,059,140 |
Jul-13 2024 | CL$2,394.12 | CL$2,339.10 | CL$2,462.40 | CL$2,462.40 | CL$123,695,250 | CL$15,869,283,188 |
Jul-12 2024 | CL$2,525.76 | CL$2,225.44 | CL$2,544.04 | CL$2,225.44 | CL$571,016,479 | CL$16,741,853,003 |
Jul-11 2024 | CL$2,218.65 | CL$2,218.65 | CL$2,506.93 | CL$2,497.40 | CL$621,697,171 | CL$14,706,148,481 |
Jul-10 2024 | CL$2,480.52 | CL$2,444.19 | CL$2,545.32 | CL$2,518.74 | CL$170,135,744 | CL$16,441,979,000 |
Jul-09 2024 | CL$2,533.29 | CL$2,396.56 | CL$2,557.83 | CL$2,418.59 | CL$121,818,751 | CL$16,791,766,613 |
Jul-08 2024 | CL$2,370.52 | CL$2,369.62 | CL$2,571.09 | CL$2,388.69 | CL$230,409,756 | CL$15,712,844,753 |
Jul-07 2024 | CL$2,387.26 | CL$2,387.26 | CL$2,670.35 | CL$2,665.21 | CL$260,224,069 | CL$15,823,816,819 |
Jul-06 2024 | CL$2,689.60 | CL$2,665.89 | CL$2,844.69 | CL$2,844.69 | CL$309,685,512 | CL$17,693,361,230 |
Análisis de precios históricos y de mercado de Cryptex Finance (CTX), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Peso Chileno, analizando 1137 días, desde el día 10-06-2021.
Importante: Los precios que se muestran toman como base el dólar estadounidense, las columnas precio, precio mínimo, precio máximo, precio de apertura, volumen y capitalización se calculan al tipo de cambio actual, con una tasa de conversión de 1 USD = 942.26318 CLP.