Cap Mercado CL$2,205.15T
1.9%
Volumen 24h CL$128.85T
-33.42%
BTC % 50.05%
0.36%
ETH % 15.36%
-0.65%
Monedas
26.960
+36
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
May-02 2024 | CL$3,382.44 | CL$3,258.62 | CL$3,393.89 | CL$3,258.62 | CL$10,646 | CL$287,507,534 |
May-01 2024 | CL$3,258.62 | CL$3,258.62 | CL$3,370.82 | CL$3,370.82 | CL$65,307 | CL$276,982,727 |
Apr-30 2024 | CL$3,370.82 | CL$3,370.82 | CL$3,612.26 | CL$3,612.26 | CL$300 | CL$286,520,090 |
Apr-29 2024 | CL$3,612.26 | CL$3,612.26 | CL$3,612.26 | CL$3,612.26 | - | CL$307,042,232 |
Apr-28 2024 | CL$3,612.26 | CL$3,559.71 | CL$3,612.26 | CL$3,559.71 | CL$64,228 | CL$307,042,232 |
Apr-27 2024 | CL$3,559.71 | CL$3,559.71 | CL$3,663.26 | CL$3,663.26 | CL$14,382 | CL$302,576,176 |
Apr-26 2024 | CL$3,663.26 | CL$3,663.26 | CL$3,665.33 | CL$3,664.25 | CL$14,220 | CL$311,377,422 |
Apr-25 2024 | CL$3,664.25 | CL$3,654.38 | CL$3,664.25 | CL$3,654.38 | CL$36,558 | CL$311,461,928 |
Apr-24 2024 | CL$3,654.38 | CL$3,654.38 | CL$3,654.38 | CL$3,654.38 | - | CL$310,622,866 |
Apr-23 2024 | CL$3,654.38 | CL$3,578.27 | CL$3,654.38 | CL$3,578.27 | CL$19,024 | CL$310,622,866 |
Apr-22 2024 | CL$3,578.27 | CL$3,486.43 | CL$3,615.05 | CL$3,486.43 | CL$63 | CL$304,153,185 |
Apr-21 2024 | CL$3,486.43 | CL$3,434.29 | CL$3,486.43 | CL$3,434.29 | CL$54,455 | CL$296,346,901 |
Apr-20 2024 | CL$3,412.67 | CL$3,371.66 | CL$3,412.67 | CL$3,371.66 | CL$99,116 | CL$290,077,690 |
Apr-19 2024 | CL$3,371.66 | CL$3,239.81 | CL$3,377.58 | CL$3,239.81 | CL$10,213 | CL$286,591,592 |
Apr-18 2024 | CL$3,239.81 | CL$3,228.12 | CL$3,239.81 | CL$3,228.12 | CL$116,342 | CL$275,384,484 |
Análisis de precios históricos y de mercado de CryptEx (CRX), 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 1093 días, desde el día 06-05-2021.
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 = 947.65 CLP.