Cap Mercado CL$2,261.18T
-3.18%
Volumen 24h CL$118.99T
-19.2%
BTC % 50.79%
-0.09%
ETH % 14.91%
-0.6%
Monedas
27.028
+21
Exchanges
885
Ultima actualización
2 Minutos atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
May-07 2024 | CL$0.00818531 | CL$0.00818531 | CL$0.00889088 | CL$0.00889088 | CL$9,527,671 | CL$493,548,418 |
May-06 2024 | CL$0.00888454 | CL$0.00860258 | CL$0.00891762 | CL$0.00861971 | CL$10,429,155 | CL$535,709,812 |
May-05 2024 | CL$0.00862508 | CL$0.00860493 | CL$0.00899151 | CL$0.008953 | CL$7,550,326 | CL$520,065,175 |
May-04 2024 | CL$0.00895205 | CL$0.0087263 | CL$0.00896887 | CL$0.00882216 | CL$9,574,172 | CL$539,780,508 |
May-03 2024 | CL$0.00882396 | CL$0.00881138 | CL$0.00900023 | CL$0.00899041 | CL$13,529,995 | CL$532,057,283 |
May-02 2024 | CL$0.00900939 | CL$0.0087422 | CL$0.00901706 | CL$0.0087422 | CL$13,902,445 | CL$543,237,991 |
May-01 2024 | CL$0.00873684 | CL$0.00859887 | CL$0.0088763 | CL$0.0088763 | CL$10,621,866 | CL$526,804,088 |
Apr-30 2024 | CL$0.00887467 | CL$0.00886427 | CL$0.00950994 | CL$0.00942812 | CL$10,965,324 | CL$535,114,872 |
Apr-29 2024 | CL$0.00943005 | CL$0.00906463 | CL$0.00943043 | CL$0.00906859 | CL$13,081,231 | CL$568,602,349 |
Apr-28 2024 | CL$0.00905206 | CL$0.00798847 | CL$0.00905206 | CL$0.00821798 | CL$13,439,811 | CL$545,811,095 |
Apr-27 2024 | CL$0.00824564 | CL$0.00824564 | CL$0.00882076 | CL$0.00874459 | CL$11,276,371 | CL$497,186,242 |
Apr-26 2024 | CL$0.00871829 | CL$0.00847178 | CL$0.0088699 | CL$0.00858861 | CL$12,058,256 | CL$525,685,395 |
Apr-25 2024 | CL$0.00842392 | CL$0.00770729 | CL$0.00842392 | CL$0.00780873 | CL$12,026,929 | CL$507,936,239 |
Apr-24 2024 | CL$0.00780528 | CL$0.00778895 | CL$0.00866722 | CL$0.0086654 | CL$15,878,712 | CL$470,634,164 |
Apr-23 2024 | CL$0.00866748 | CL$0.0078935 | CL$0.00866748 | CL$0.0078935 | CL$12,317,241 | CL$522,621,712 |
Análisis de precios históricos y de mercado de Loser Coin (LOWB), 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 11-05-2021.
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 = 937.45 CLP.