Cap Mercado CL$2,294.25T
-2.89%
Volumen 24h CL$132.23T
22.78%
BTC % 50.7%
0.25%
ETH % 14.93%
-1.4%
Monedas
27.017
+34
Exchanges
885
Ultima actualización
1 minuto atrás
Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h CLP | Capitalización CLP |
---|---|---|---|---|---|---|
May-06 2024 | CL$58,811,789.17 | CL$58,043,057.70 | CL$60,014,919.96 | CL$59,090,391.62 | CL$434,901,495 | CL$164,294,692,035 |
May-05 2024 | CL$59,029,955.87 | CL$58,035,720.20 | CL$59,567,826.98 | CL$58,517,450.10 | CL$138,555,436 | CL$164,904,155,391 |
May-04 2024 | CL$58,700,495.88 | CL$57,999,112.40 | CL$59,296,033.33 | CL$57,999,112.40 | CL$394,685,114 | CL$163,983,786,738 |
May-03 2024 | CL$57,994,148.54 | CL$54,745,580.01 | CL$57,994,148.54 | CL$55,428,489.73 | CL$307,197,463 | CL$162,010,557,893 |
May-02 2024 | CL$55,419,409.38 | CL$53,608,743.06 | CL$55,551,034.36 | CL$54,646,205.26 | CL$444,279,772 | CL$154,817,850,717 |
May-01 2024 | CL$54,273,246.34 | CL$53,305,028.10 | CL$56,679,901.85 | CL$56,679,901.85 | CL$918,004,056 | CL$151,615,967,122 |
Apr-30 2024 | CL$56,615,056.13 | CL$55,440,801.36 | CL$59,311,518.55 | CL$59,311,518.55 | CL$893,833,006 | CL$158,157,970,421 |
Apr-29 2024 | CL$59,428,414.71 | CL$57,549,392.89 | CL$59,428,414.71 | CL$58,859,242.41 | CL$383,024,610 | CL$166,017,277,001 |
Apr-28 2024 | CL$58,857,694.29 | CL$58,857,694.29 | CL$60,324,544.33 | CL$59,301,357.48 | CL$423,373,807 | CL$164,422,931,079 |
Apr-27 2024 | CL$59,302,014.72 | CL$58,764,879.61 | CL$59,524,483.62 | CL$59,498,549.75 | CL$209,995,811 | CL$165,664,170,101 |
Apr-26 2024 | CL$59,683,765.36 | CL$59,437,568.40 | CL$60,245,455.97 | CL$59,683,938.29 | CL$282,360,146 | CL$166,730,616,214 |
Apr-25 2024 | CL$59,648,055.62 | CL$59,172,368.67 | CL$60,479,531.92 | CL$60,061,322.10 | CL$405,717,288 | CL$166,630,858,645 |
Apr-24 2024 | CL$60,007,563.16 | CL$59,815,172.99 | CL$63,083,267.75 | CL$62,036,370.49 | CL$464,860,240 | CL$167,635,167,184 |
Apr-23 2024 | CL$61,692,480.12 | CL$61,321,999.30 | CL$62,288,416.72 | CL$61,890,326.83 | CL$287,308,426 | CL$172,342,096,113 |
Apr-22 2024 | CL$61,935,112.05 | CL$60,466,390.47 | CL$61,935,112.05 | CL$60,466,390.47 | CL$177,688,659 | CL$173,019,904,748 |
Análisis de precios históricos y de mercado de Smart Bitcoin (RBTC), 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 1980 días, desde el día 05-12-2018.
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 = 929.9 CLP.