Cap Mercado CL$2,432.47T
3.91%
Volumen 24h CL$152.68T
13.86%
BTC % 50.81%
1%
ETH % 16.2%
-1.29%
Monedas
28.144
+15
Exchanges
885
Ultima actualización
54 Segundos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
Jul-18 2024 | CL$55,117.89 | CL$54,259.38 | CL$57,784.26 | CL$57,019.75 | CL$1,510,490,190 | CL$23,434,915,620 |
Jul-17 2024 | CL$56,954.00 | CL$56,747.69 | CL$58,391.87 | CL$57,472.51 | CL$1,213,912,505 | CL$24,215,589,664 |
Jul-16 2024 | CL$57,076.59 | CL$55,468.85 | CL$57,682.90 | CL$56,969.47 | CL$1,284,590,433 | CL$24,267,713,835 |
Jul-15 2024 | CL$56,488.80 | CL$53,691.26 | CL$56,513.62 | CL$53,691.26 | CL$1,404,426,000 | CL$24,017,799,033 |
Jul-14 2024 | CL$53,918.91 | CL$52,890.83 | CL$53,938.19 | CL$52,890.83 | CL$1,196,931,179 | CL$22,925,135,484 |
Jul-13 2024 | CL$52,924.76 | CL$51,796.27 | CL$52,924.76 | CL$52,304.43 | CL$1,234,848,127 | CL$22,502,444,057 |
Jul-12 2024 | CL$52,046.00 | CL$49,888.43 | CL$52,103.19 | CL$50,915.38 | CL$1,196,770,642 | CL$22,128,816,575 |
Jul-11 2024 | CL$51,170.98 | CL$50,448.57 | CL$52,950.39 | CL$50,856.53 | CL$1,551,881,797 | CL$21,756,776,576 |
Jul-10 2024 | CL$50,516.06 | CL$50,132.44 | CL$51,810.56 | CL$50,429.46 | CL$1,889,149,933 | CL$21,478,318,830 |
Jul-09 2024 | CL$49,895.71 | CL$48,931.36 | CL$50,139.61 | CL$49,173.59 | CL$1,434,811,269 | CL$21,214,558,612 |
Jul-08 2024 | CL$48,943.56 | CL$45,814.24 | CL$49,481.44 | CL$46,924.75 | CL$1,823,740,352 | CL$20,809,725,566 |
Jul-07 2024 | CL$47,320.00 | CL$47,320.00 | CL$49,526.56 | CL$49,526.56 | CL$1,149,963,388 | CL$20,119,424,976 |
Jul-06 2024 | CL$49,862.27 | CL$46,853.99 | CL$49,862.27 | CL$47,385.68 | CL$1,317,695,097 | CL$21,200,343,053 |
Jul-05 2024 | CL$47,355.97 | CL$44,357.20 | CL$48,494.36 | CL$48,494.36 | CL$2,339,152,130 | CL$20,134,720,293 |
Jul-04 2024 | CL$50,704.10 | CL$50,704.10 | CL$54,407.89 | CL$54,407.89 | CL$2,123,949,043 | CL$21,558,270,316 |
Análisis de precios históricos y de mercado de Keep3rV1 (KP3R), 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 1360 días, desde el día 28-10-2020.
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 = 934.27 CLP.