Cap Mercado CL$2,202.74T
0.75%
Volumen 24h CL$144.38T
-32.86%
BTC % 49.87%
-0.1%
ETH % 15.44%
-2.13%
Monedas
26.943
+25
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
May-01 2024 | CL$23,051,565.41 | CL$22,091,191.77 | CL$23,051,565.41 | CL$22,654,559.68 | CL$19,796,315 | CL$206,760,716,393 |
Apr-30 2024 | CL$22,654,558.37 | CL$19,529,491.53 | CL$22,654,558.37 | CL$20,394,249.05 | CL$85,289,563 | CL$203,199,766,925 |
Apr-29 2024 | CL$20,395,778.06 | CL$19,597,190.04 | CL$23,991,764.58 | CL$23,839,667.39 | CL$75,292,544 | CL$182,939,666,343 |
Apr-28 2024 | CL$23,828,500.00 | CL$23,555,757.38 | CL$24,735,466.45 | CL$23,782,844.90 | CL$100,649,007 | CL$213,729,421,124 |
Apr-27 2024 | CL$23,782,844.90 | CL$23,641,791.78 | CL$26,936,924.10 | CL$26,671,487.69 | CL$153,540,696 | CL$213,319,918,273 |
Apr-26 2024 | CL$26,671,487.69 | CL$26,629,656.00 | CL$28,621,248.31 | CL$28,591,025.72 | CL$25,545,882 | CL$239,229,562,244 |
Apr-25 2024 | CL$28,591,025.72 | CL$28,414,660.69 | CL$29,490,894.21 | CL$29,490,894.21 | CL$30,041,854 | CL$256,446,833,715 |
Apr-24 2024 | CL$29,490,894.21 | CL$29,490,894.21 | CL$30,641,815.93 | CL$30,641,815.93 | CL$22,522,229 | CL$264,518,487,302 |
Apr-23 2024 | CL$30,641,902.24 | CL$27,914,289.26 | CL$31,603,865.78 | CL$27,914,289.26 | CL$111,470,493 | CL$274,842,450,382 |
Apr-22 2024 | CL$27,886,423.23 | CL$23,691,948.51 | CL$27,886,423.23 | CL$24,010,396.95 | CL$80,768,362 | CL$250,127,189,703 |
Apr-21 2024 | CL$23,676,721.68 | CL$23,369,472.71 | CL$23,896,814.31 | CL$23,369,472.71 | CL$24,638,227 | CL$212,368,284,250 |
Apr-20 2024 | CL$23,356,521.53 | CL$22,321,192.58 | CL$23,379,840.64 | CL$22,332,743.99 | CL$17,835,258 | CL$209,496,249,968 |
Apr-19 2024 | CL$21,988,604.10 | CL$20,927,418.48 | CL$22,602,970.10 | CL$22,156,107.49 | CL$53,028,027 | CL$197,226,718,694 |
Apr-18 2024 | CL$22,009,071.86 | CL$20,333,173.94 | CL$23,031,955.03 | CL$23,031,955.03 | CL$111,358,475 | CL$197,410,304,192 |
Apr-17 2024 | CL$23,039,999.06 | CL$22,563,582.57 | CL$23,825,813.74 | CL$22,659,441.55 | CL$44,929,852 | CL$206,657,202,629 |
Análisis de precios históricos y de mercado de Huobi BTC (HBTC), 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 1304 días, desde el día 06-10-2020.
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 = 946.48849 CLP.