CoinXview CarteraApp
ES
Coin: 1265Exchanges: 22Capitalización: $2,68T +1,36%Vol. 24h: $21,08BDominancia: BTC 58,5% ETH 10,4%Gas ETH: 0,04 gweiMiedo y codicia: 59/100

Historial de precios de Ternoa (CAPS)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de CAPS. Se muestran los últimos 365 días.

Rentabilidad mensual CAPS

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026-9,9%-27%+14%+22%-36%-39%+57%-18%+6,8%-37%+48%—-54%
2025+8,0%-60%-17%-20%-17%+8,8%+16%-11%-9,9%-22%-11%-14%-86%
2024-14%+54%-14%-33%-20%-27%-28%-37%-34%-33%+139%-1,5%-79%
2023+69%+260%-15%-26%-35%-2,2%-6,2%-23%+15%+2,9%+46%+9,3%+234%
2022-15%-29%+12%-52%-31%-26%+27%-34%-4,3%-8,2%-27%-8,6%-92%
2021—————+90%-38%+19%+4,5%+0,9%+17%-8,9%+59%
Media mensual+7,5%+40%-4,1%-22%-28%+0,7%+4,9%-17%-3,5%-16%+33%-4,8%
Años al alza2/52/52/51/50/52/63/61/63/62/63/51/5

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
03/11/2026$0,0002222$0,0003700$0,0002193 $0,0003249$11,99K$791,95K+46.22%
02/11/2026$0,0002226$0,0002226$0,0002226 $0,0002226$47,99—+0.00%
01/11/2026$0,0002199$0,0002267$0,0002189 $0,0002189$85,98—-0.45%
31/10/2026$0,0002135$0,0002252$0,0001994 $0,0002247$135,44—+5.25%
30/10/2026$0,0003497$0,0003497$0,0002561 $0,0002561$143,95—-26.77%
29/10/2026$0,0001750$0,0003948$0,0001543 $0,0003497$1,93K—+99.83%
28/10/2026$0,0003177$0,0003177$0,0001750 $0,0001750$3,60K—-44.92%
27/10/2026$0,0003304$0,0003304$0,0003153 $0,0003175$523,89—-3.90%
26/10/2026$0,0003282$0,0003282$0,0003282 $0,0003282——+0.00%
25/10/2026$0,0003288$0,0003288$0,0003282 $0,0003282$61,08—-0.18%
24/10/2026$0,0003388$0,0003388$0,0003388 $0,0003388$10,00—+0.00%
23/10/2026$0,0003347$0,0003388$0,0003347 $0,0003388$50,11—+1.22%
22/10/2026$0,0003346$0,0003394$0,0003213 $0,0003213$37,66—-3.97%
21/10/2026$0,0003241$0,0003306$0,0003230 $0,0003306$176,39—+2.01%
20/10/2026$0,0003209$0,0003271$0,0003167 $0,0003271$134,17—+1.93%
19/10/2026$0,0003209$0,0003209$0,0003209 $0,0003209$1,94—+0.00%
18/10/2026$0,0003208$0,0003208$0,0003196 $0,0003196$25,00—-0.37%
17/10/2026$0,0003233$0,0003345$0,0003208 $0,0003208$72,94—-0.77%
16/10/2026$0,0003210$0,0003210$0,0003210 $0,0003210——+0.00%
15/10/2026$0,0003344$0,0003345$0,0003210 $0,0003210$51,20—-4.01%
14/10/2026$0,0003570$0,0003661$0,0003345 $0,0003354$485,58—-6.05%
13/10/2026$0,0003423$0,0003497$0,0003271 $0,0003461$285,97—+1.11%
12/10/2026$0,0003456$0,0003567$0,0003121 $0,0003567$588,63—+3.21%
11/10/2026$0,0003384$0,0003584$0,0003357 $0,0003448$1,13K—+1.89%
10/10/2026$0,0003491$0,0003491$0,0003362 $0,0003366$77,01—-3.58%
09/10/2026$0,0003730$0,0003730$0,0003330 $0,0003382$1,64K$824,37K-9.33%
08/10/2026$0,0003422$0,0004249$0,0003348 $0,0003726$10,17K$908,22K+8.88%
07/10/2026$0,0003425$0,0003490$0,0003424 $0,0003490$25,42—+1.90%
06/10/2026$0,0003572$0,0003649$0,0003449 $0,0003449$244,91—-3.44%
05/10/2026$0,0003628$0,0003628$0,0003574 $0,0003574$10,24—-1.49%
04/10/2026$0,0003498$0,0003722$0,0003498 $0,0003622$342,96—+3.54%
03/10/2026$0,0003536$0,0003635$0,0003493 $0,0003635$217,89—+2.80%
02/10/2026$0,0003597$0,0003798$0,0003535 $0,0003535$396,16—-1.72%
01/10/2026$0,0003562$0,0003718$0,0003542 $0,0003574$1,00K—+0.34%
30/09/2026$0,0003427$0,0004098$0,0003220 $0,0003572$14,91K—+4.23%
29/09/2026$0,0003429$0,0003523$0,0003405 $0,0003416$692,91—-0.38%
28/09/2026$0,0003619$0,0003619$0,0003339 $0,0003429$3,97K—-5.25%
27/09/2026$0,0003740$0,0004129$0,0003430 $0,0003630$18,04K—-2.94%
26/09/2026$0,0003566$0,0004023$0,0003271 $0,0003870$12,22K—+8.52%
25/09/2026$0,0003566$0,0003608$0,0003549 $0,0003566$957,75—+0.00%
24/09/2026$0,0003551$0,0003585$0,0003483 $0,0003567$365,39—+0.45%
23/09/2026$0,0003642$0,0003659$0,0003497 $0,0003549$1,20K—-2.55%
22/09/2026$0,0003729$0,0003987$0,0003562 $0,0003765$1,65K—+0.97%
21/09/2026$0,0004190$0,0004191$0,0003667 $0,0003781$2,98K—-9.76%
20/09/2026$0,0003712$0,0004332$0,0003510 $0,0004162$10,24K—+12.12%
19/09/2026$0,0003768$0,0003798$0,0003648 $0,0003648$1,09K—-3.18%
18/09/2026$0,0004150$0,0004150$0,0003504 $0,0003870$2,24K—-6.75%
17/09/2026$0,0003628$0,0004394$0,0003619 $0,0004150$7,45K—+14.39%
16/09/2026$0,0003778$0,0003778$0,0003514 $0,0003599$117,78—-4.74%
15/09/2026$0,0004213$0,0004416$0,0003737 $0,0003930$2,61K—-6.72%
14/09/2026$0,0003876$0,0004588$0,0003150 $0,0004135$23,38K—+6.68%
13/09/2026$0,0003674$0,0004034$0,0003650 $0,0003876$4,27K—+5.50%
12/09/2026$0,0003752$0,0003752$0,0003499 $0,0003648$2,36K—-2.77%
11/09/2026$0,0003668$0,0003911$0,0003590 $0,0003911$334,92—+6.62%
10/09/2026$0,0003689$0,0003708$0,0003639 $0,0003639$163,41—-1.36%
09/09/2026$0,0003770$0,0003803$0,0003686 $0,0003693$520,41—-2.04%
08/09/2026$0,0003745$0,0003745$0,0003668 $0,0003714$367,84—-0.83%
07/09/2026$0,0003848$0,0004810$0,0003034 $0,0003753$5,17K—-2.47%
06/09/2026$0,0003924$0,0004740$0,0003813 $0,0003815$1,52K—-2.78%
05/09/2026$0,0003868$0,0003938$0,0003806 $0,0003923$280,17—+1.42%
04/09/2026$0,0003725$0,0003757$0,0003608 $0,0003608$812,88—-3.14%
03/09/2026$0,0003287$0,0003688$0,0003250 $0,0003681$328,16—+11.99%
02/09/2026$0,0003352$0,0003360$0,0003223 $0,0003243$249,70—-3.25%
01/09/2026$0,0003344$0,0003344$0,0003344 $0,0003344$2,30—+0.00%
31/08/2026$0,0003215$0,0003406$0,0003215 $0,0003305$173,24—+2.80%
30/08/2026$0,0003598$0,0003683$0,0003188 $0,0003188$866,14—-11.40%
29/08/2026$0,0003591$0,0003652$0,0003547 $0,0003577$612,82—-0.39%
28/08/2026$0,0003716$0,0003716$0,0003663 $0,0003663$17,66—-1.43%
27/08/2026$0,0003549$0,0003749$0,0003549 $0,0003674$54,35—+3.52%
26/08/2026$0,0004162$0,0004167$0,0003725 $0,0003725$1,50K—-10.50%
25/08/2026$0,0004354$0,0004354$0,0004240 $0,0004241$105,47—-2.60%
24/08/2026$0,0004286$0,0004287$0,0004260 $0,0004265$46,99$1,04M-0.49%
23/08/2026$0,0004456$0,0004506$0,0004352 $0,0004401$131,47—-1.23%
22/08/2026$0,0004727$0,0004735$0,0004402 $0,0004468$1,61K—-5.48%
21/08/2026$0,0004701$0,0004800$0,0004408 $0,0004698$1,15K—-0.06%
20/08/2026$0,0004595$0,0004688$0,0004502 $0,0004587$1,52K—-0.17%
19/08/2026$0,0004215$0,0004675$0,0004201 $0,0004593$501,73—+8.97%
18/08/2026$0,0004403$0,0004476$0,0004055 $0,0004201$217,17—-4.59%
17/08/2026$0,0004270$0,0004270$0,0004263 $0,0004269$60,55—-0.02%
16/08/2026$0,0004214$0,0005264$0,0004214 $0,0004325$2,29K—+2.63%
15/08/2026$0,0004422$0,0004477$0,0004203 $0,0004212$870,80—-4.75%
14/08/2026$0,0004260$0,0004282$0,0004200 $0,0004282$19,86—+0.52%
13/08/2026$0,0004280$0,0004280$0,0004280 $0,0004280——+0.00%
12/08/2026$0,0004202$0,0004280$0,0004194 $0,0004280$170,70—+1.86%
11/08/2026$0,0004240$0,0004240$0,0004158 $0,0004169$20,73—-1.67%
10/08/2026$0,0004386$0,0004413$0,0004321 $0,0004321$8,09—-1.48%
09/08/2026$0,0004334$0,0004364$0,0004240 $0,0004240$520,14—-2.17%
08/08/2026$0,0004090$0,0004279$0,0004022 $0,0004189$378,19—+2.42%
07/08/2026$0,0004113$0,0004138$0,0004020 $0,0004030$693,02—-2.02%
06/08/2026$0,0004080$0,0004104$0,0003997 $0,0004025$432,41—-1.35%
05/08/2026$0,0003975$0,0004043$0,0003910 $0,0004043$53,05—+1.71%
04/08/2026$0,0003886$0,0003886$0,0003886 $0,0003886——+0.00%
03/08/2026$0,0003906$0,0003911$0,0003701 $0,0003886$1,55K—-0.51%
02/08/2026$0,0004007$0,0004039$0,0003902 $0,0003953$2,31K—-1.35%
01/08/2026$0,0004008$0,0004087$0,0003935 $0,0003938$57,58—-1.75%
31/07/2026$0,0003306$0,0004233$0,0003306 $0,0004090$1,27K—+23.71%
30/07/2026$0,0003324$0,0003371$0,0003292 $0,0003304$93,36—-0.60%
29/07/2026$0,0003252$0,0003358$0,0003201 $0,0003272$56,06—+0.62%
28/07/2026$0,0003397$0,0003456$0,0003200 $0,0003317$1,20K—-2.36%
27/07/2026$0,0003543$0,0003543$0,0003470 $0,0003470$15,46—-2.06%
26/07/2026$0,0003390$0,0003470$0,0003355 $0,0003470$270,05—+2.36%
25/07/2026$0,0003373$0,0003410$0,0003348 $0,0003348$21,21—-0.74%
24/07/2026$0,0003397$0,0003439$0,0003354 $0,0003383$22,64—-0.41%
23/07/2026$0,0003483$0,0003519$0,0003468 $0,0003477$158,37—-0.17%
22/07/2026$0,0003557$0,0003574$0,0003443 $0,0003443$762,68—-3.20%
21/07/2026$0,0003543$0,0003787$0,0003440 $0,0003534$1,06K—-0.25%
20/07/2026$0,0003397$0,0003470$0,0003389 $0,0003423$159,59—+0.77%
19/07/2026$0,0003470$0,0003562$0,0003428 $0,0003485$332,35—+0.43%
18/07/2026$0,0003492$0,0003492$0,0003355 $0,0003451$313,98—-1.17%
17/07/2026$0,0003546$0,0003546$0,0003432 $0,0003434$203,44—-3.16%
16/07/2026$0,0003732$0,0003743$0,0003596 $0,0003658$234,02—-1.98%
15/07/2026$0,0003955$0,0003955$0,0003570 $0,0003762$711,01—-4.88%
14/07/2026$0,0003803$0,0004273$0,0003739 $0,0003989$1,15K—+4.89%
13/07/2026$0,0003783$0,0003810$0,0003718 $0,0003718$127,54—-1.72%
12/07/2026$0,0003773$0,0003869$0,0003762 $0,0003867$246,79—+2.49%
11/07/2026$0,0003690$0,0003981$0,0003677 $0,0003766$939,06—+2.06%
10/07/2026$0,0003475$0,0003754$0,0003375 $0,0003642$508,55—+4.81%
09/07/2026$0,0003629$0,0003639$0,0003470 $0,0003580$94,25—-1.35%
08/07/2026$0,0003689$0,0004054$0,0003543 $0,0003545$2,84K—-3.90%
07/07/2026$0,0003543$0,0003683$0,0003500 $0,0003671$575,22—+3.61%
06/07/2026$0,0003509$0,0003509$0,0003463 $0,0003463$300,52—-1.31%
05/07/2026$0,0003470$0,0003514$0,0003410 $0,0003509$235,64—+1.12%
04/07/2026$0,0003394$0,0003555$0,0003394 $0,0003470$1,01K—+2.24%
03/07/2026$0,0003076$0,0003762$0,0003018 $0,0003381$3,20K—+9.92%
02/07/2026$0,0002813$0,0003060$0,0002813 $0,0003034$164,50—+7.86%
01/07/2026$0,0002604$0,0003105$0,0002487 $0,0002816$3,01K—+8.14%
30/06/2026$0,0002931$0,0002979$0,0002611 $0,0002611$995,07—-10.92%
29/06/2026$0,0002921$0,0002991$0,0002871 $0,0002949$2,73K—+0.96%
28/06/2026$0,0002730$0,0003536$0,0002730 $0,0002891$6,63K—+5.90%
27/06/2026$0,0003151$0,0004168$0,0002374 $0,0002720$26,34K—-13.68%
26/06/2026$0,0003039$0,0003159$0,0003019 $0,0003081$97,53—+1.38%
25/06/2026$0,0003251$0,0003286$0,0003040 $0,0003040$315,04—-6.49%
24/06/2026$0,0003279$0,0003287$0,0003116 $0,0003225$751,10—-1.65%
23/06/2026$0,0003346$0,0003346$0,0003248 $0,0003254$132,85—-2.75%
22/06/2026$0,0003616$0,0003647$0,0003251 $0,0003395$523,85—-6.11%
21/06/2026$0,0003595$0,0003595$0,0003595 $0,0003595——+0.00%
20/06/2026$0,0003333$0,0003595$0,0003329 $0,0003595$213,93—+7.86%
19/06/2026$0,0003333$0,0003333$0,0003331 $0,0003331$23,34—-0.06%
18/06/2026$0,0003454$0,0003461$0,0003325 $0,0003325$323,70—-3.73%
17/06/2026$0,0003582$0,0003582$0,0003409 $0,0003409$68,55—-4.83%
16/06/2026$0,0003451$0,0004273$0,0003451 $0,0003611$5,30K—+4.64%
15/06/2026$0,0003489$0,0003543$0,0003332 $0,0003543$226,45—+1.55%
14/06/2026$0,0003570$0,0003582$0,0003470 $0,0003582$1,37K—+0.34%
13/06/2026$0,0003382$0,0003645$0,0003382 $0,0003499$1,02K—+3.46%
12/06/2026$0,0003404$0,0003404$0,0003404 $0,0003404$3,92—+0.00%
11/06/2026$0,0003442$0,0003480$0,0003374 $0,0003480$16,90—+1.10%
10/06/2026$0,0003440$0,0003440$0,0003255 $0,0003387$2,43K—-1.54%
09/06/2026$0,0003665$0,0003665$0,0003513 $0,0003548$47,34—-3.19%
08/06/2026$0,0003652$0,0003652$0,0003609 $0,0003647$87,97—-0.14%
07/06/2026$0,0003458$0,0003548$0,0003458 $0,0003548$381,52—+2.60%
06/06/2026$0,0003439$0,0003439$0,0003294 $0,0003294$419,89—-4.22%
05/06/2026$0,0003682$0,0003682$0,0003326 $0,0003365$1,13K—-8.61%
04/06/2026$0,0003800$0,0003819$0,0003722 $0,0003772$688,00—-0.74%
03/06/2026$0,0003980$0,0004095$0,0003865 $0,0003865$878,02—-2.89%
02/06/2026$0,0004347$0,0004347$0,0003960 $0,0003978$404,49—-8.49%
01/06/2026$0,0004276$0,0004309$0,0004241 $0,0004241$64,92—-0.82%
31/05/2026$0,0004335$0,0004423$0,0004303 $0,0004303$19,15—-0.74%
30/05/2026$0,0004293$0,0004439$0,0004293 $0,0004428$640,77—+3.14%
29/05/2026$0,0004465$0,0004492$0,0003950 $0,0004362$2,43K—-2.31%
28/05/2026$0,0004440$0,0004495$0,0004271 $0,0004271$645,10—-3.81%
27/05/2026$0,0004572$0,0005096$0,0003821 $0,0004392$3,61K—-3.94%
26/05/2026$0,0004656$0,0004662$0,0004564 $0,0004598$235,51—-1.25%
25/05/2026$0,0004628$0,0004719$0,0004578 $0,0004648$275,55—+0.43%
24/05/2026$0,0005192$0,0005206$0,0004279 $0,0004616$1,43K—-11.09%
23/05/2026$0,0005001$0,0005099$0,0004903 $0,0005099$124,79—+1.96%
22/05/2026$0,0005628$0,0005645$0,0004958 $0,0004958$645,92—-11.90%
21/05/2026$0,0005577$0,0005588$0,0005473 $0,0005534$113,63—-0.77%
20/05/2026$0,0005600$0,0005600$0,0005399 $0,0005399$149,68—-3.59%
19/05/2026$0,0005900$0,0005974$0,0005498 $0,0005522$519,60$1,33M-6.41%
18/05/2026$0,0006227$0,0006227$0,0005851 $0,0005851$245,59—-6.04%
17/05/2026$0,0006422$0,0006422$0,0006263 $0,0006339$120,03—-1.29%
16/05/2026$0,0006485$0,0006485$0,0006218 $0,0006399$298,14—-1.33%
15/05/2026$0,0006652$0,0006652$0,0006652 $0,0006652$3,62—+0.00%
14/05/2026$0,0006700$0,0006804$0,0006500 $0,0006500$163,92—-2.99%
13/05/2026$0,0006901$0,0006901$0,0006648 $0,0006648$398,82—-3.67%
12/05/2026$0,0006820$0,0006836$0,0006718 $0,0006741$19,34—-1.16%
11/05/2026$0,0006790$0,0006790$0,0006790 $0,0006790$9,29—+0.00%
10/05/2026$0,0006776$0,0006842$0,0006776 $0,0006842$130,15—+0.97%
09/05/2026$0,0006635$0,0006764$0,0006632 $0,0006675$26,04—+0.60%
08/05/2026$0,0006668$0,0006669$0,0006532 $0,0006542$32,40—-1.89%
07/05/2026$0,0006724$0,0006724$0,0006724 $0,0006724$21,88—+0.00%
06/05/2026$0,0006813$0,0006924$0,0006813 $0,0006885$109,51—+1.06%
05/05/2026$0,0007032$0,0007033$0,0006738 $0,0006813$646,31—-3.11%
04/05/2026$0,0006976$0,0007084$0,0006920 $0,0006920$76,93—-0.80%
03/05/2026$0,0006829$0,0006953$0,0006717 $0,0006812$393,33—-0.25%
02/05/2026$0,0006768$0,0006878$0,0006768 $0,0006878$13,09—+1.63%
01/05/2026$0,0006736$0,0006840$0,0006693 $0,0006695$242,94—-0.61%
30/04/2026$0,0006595$0,0006675$0,0006400 $0,0006674$217,24—+1.20%
29/04/2026$0,0006537$0,0006993$0,0006518 $0,0006727$2,07K—+2.91%
28/04/2026$0,0006558$0,0006566$0,0006410 $0,0006410$205,95—-2.26%
27/04/2026$0,0006711$0,0006736$0,0006453 $0,0006453$131,66—-3.84%
26/04/2026$0,0006563$0,0006677$0,0006563 $0,0006612$48,16—+0.75%
25/04/2026$0,0006527$0,0006632$0,0006497 $0,0006525$334,05—-0.03%
24/04/2026$0,0006526$0,0006526$0,0006469 $0,0006469$387,79—-0.87%
23/04/2026$0,0006595$0,0006616$0,0006484 $0,0006616$66,97—+0.32%
22/04/2026$0,0006627$0,0006842$0,0006595 $0,0006759$685,86—+1.99%
21/04/2026$0,0006517$0,0006594$0,0006498 $0,0006501$369,20—-0.25%
20/04/2026$0,0006453$0,0006558$0,0006453 $0,0006508$507,58—+0.85%
19/04/2026$0,0006739$0,0006740$0,0006555 $0,0006555$447,09—-2.73%
18/04/2026$0,0006796$0,0006854$0,0006756 $0,0006829$52,38—+0.49%
17/04/2026$0,0006713$0,0006953$0,0006558 $0,0006804$3,65K—+1.36%
16/04/2026$0,0006802$0,0006819$0,0006555 $0,0006618$9,42K—-2.71%
15/04/2026$0,0006713$0,0006878$0,0006595 $0,0006642$9,32K—-1.06%
14/04/2026$0,0006455$0,0006878$0,0006455 $0,0006600$10,04K—+2.25%
13/04/2026$0,0006167$0,0006736$0,0006167 $0,0006707$9,42K—+8.76%
12/04/2026$0,0006286$0,0006310$0,0006167 $0,0006248$9,28K—-0.60%
11/04/2026$0,0006076$0,0006311$0,0006029 $0,0006286$9,98K—+3.46%
10/04/2026$0,0006057$0,0006263$0,0005938 $0,0006076$9,06K—+0.31%
09/04/2026$0,0005846$0,0006169$0,0005645 $0,0005954$10,43K—+1.85%
08/04/2026$0,0005801$0,0006028$0,0005744 $0,0005744$9,31K—-0.98%
07/04/2026$0,0005551$0,0005886$0,0005460 $0,0005886$9,17K$1,57M+6.03%
06/04/2026$0,0005630$0,0005744$0,0005460 $0,0005603$10,75K—-0.48%
05/04/2026$0,0005448$0,0005736$0,0005378 $0,0005719$9,65K—+4.97%
04/04/2026$0,0005476$0,0005602$0,0005364 $0,0005462$11,48K—-0.26%
03/04/2026$0,0005461$0,0005593$0,0005356 $0,0005394$10,54K—-1.23%
02/04/2026$0,0005513$0,0005572$0,0005181 $0,0005463$9,34K—-0.91%
01/04/2026$0,0005459$0,0005571$0,0005376 $0,0005418$9,10K—-0.75%
31/03/2026$0,0005191$0,0005459$0,0005092 $0,0005377$9,30K$1,42M+3.58%
30/03/2026$0,0005003$0,0005318$0,0005003 $0,0005191$9,53K—+3.76%
29/03/2026$0,0005121$0,0005181$0,0004973 $0,0005005$9,40K—-2.27%
28/03/2026$0,0005119$0,0005220$0,0005009 $0,0005038$9,12K—-1.58%
27/03/2026$0,0005245$0,0005330$0,0005000 $0,0005043$9,71K—-3.85%
26/03/2026$0,0005497$0,0005497$0,0005194 $0,0005293$9,04K—-3.71%
25/03/2026$0,0005434$0,0005497$0,0005352 $0,0005497$8,90K—+1.16%
24/03/2026$0,0005320$0,0005476$0,0005275 $0,0005439$9,23K—+2.24%
23/03/2026$0,0005384$0,0005466$0,0005319 $0,0005320$13,48K—-1.19%
22/03/2026$0,0005557$0,0005730$0,0005358 $0,0005437$9,60K—-2.16%
21/03/2026$0,0005599$0,0005744$0,0005461 $0,0005505$9,09K—-1.68%
20/03/2026$0,0005475$0,0005602$0,0005430 $0,0005599$9,20K—+2.26%
19/03/2026$0,0005573$0,0005741$0,0005365 $0,0005580$8,87K—+0.13%
18/03/2026$0,0005637$0,0006025$0,0005481 $0,0005686$11,56K—+0.87%
17/03/2026$0,0005411$0,0005744$0,0005355 $0,0005743$9,45K$1,47M+6.14%
16/03/2026$0,0005124$0,0005600$0,0005002 $0,0005560$10,10K—+8.51%
15/03/2026$0,0004785$0,0005176$0,0004767 $0,0005124$9,28K—+7.08%
14/03/2026$0,0004868$0,0004936$0,0004733 $0,0004783$9,47K—-1.75%
13/03/2026$0,0004829$0,0004936$0,0004731 $0,0004868$9,41K—+0.81%
12/03/2026$0,0004892$0,0006127$0,0004000 $0,0004829$14,64K—-1.29%
11/03/2026$0,0004855$0,0004893$0,0004717 $0,0004802$8,82K—-1.09%
10/03/2026$0,0004678$0,0004893$0,0004611 $0,0004778$8,96K$1,15M+2.14%
09/03/2026$0,0004651$0,0004892$0,0004543 $0,0004677$9,71K—+0.56%
08/03/2026$0,0004571$0,0004723$0,0004468 $0,0004657$8,92K—+1.88%
07/03/2026$0,0004615$0,0004723$0,0004474 $0,0004572$9,17K—-0.93%
06/03/2026$0,0004820$0,0004858$0,0004542 $0,0004604$8,61K—-4.48%
05/03/2026$0,0004976$0,0005034$0,0004753 $0,0004765$8,89K—-4.24%
04/03/2026$0,0004805$0,0005108$0,0004532 $0,0004910$10,16K—+2.19%
03/03/2026$0,0004829$0,0004899$0,0004610 $0,0004769$9,63K—-1.24%
02/03/2026$0,0004575$0,0004989$0,0004561 $0,0004829$8,84K—+5.55%
01/03/2026$0,0004721$0,0004893$0,0004497 $0,0004673$8,85K—-1.02%
28/02/2026$0,0004555$0,0004751$0,0004468 $0,0004628$8,38K—+1.60%
27/02/2026$0,0005012$0,0005048$0,0004475 $0,0004552$12,95K—-9.18%
26/02/2026$0,0005140$0,0005203$0,0004893 $0,0005021$8,87K—-2.32%
25/02/2026$0,0004651$0,0005275$0,0004568 $0,0005051$8,94K—+8.60%
24/02/2026$0,0004640$0,0004752$0,0004469 $0,0004652$9,82K—+0.26%
23/02/2026$0,0004611$0,0005093$0,0004500 $0,0004628$10,67K—+0.37%
22/02/2026$0,0004775$0,0004859$0,0004611 $0,0004769$9,02K—-0.13%
21/02/2026$0,0004772$0,0004830$0,0004659 $0,0004703$8,70K—-1.45%
20/02/2026$0,0004729$0,0004893$0,0004613 $0,0004696$10,22K—-0.70%
19/02/2026$0,0004761$0,0004866$0,0004611 $0,0004707$9,10K—-1.13%
18/02/2026$0,0004887$0,0004971$0,0004654 $0,0004761$9,00K—-2.58%
17/02/2026$0,0004971$0,0004986$0,0004752 $0,0004887$8,79K—-1.69%
16/02/2026$0,0004832$0,0005035$0,0004753 $0,0004878$9,11K—+0.95%
15/02/2026$0,0005172$0,0005175$0,0004752 $0,0004792$9,55K—-7.35%
14/02/2026$0,0005035$0,0005177$0,0004984 $0,0005087$8,80K—+1.03%
13/02/2026$0,0004802$0,0005035$0,0004687 $0,0004995$8,66K—+4.02%
12/02/2026$0,0004663$0,0004837$0,0004613 $0,0004802$8,94K—+2.98%
11/02/2026$0,0005318$0,0005319$0,0004610 $0,0004747$8,87K—-10.74%
10/02/2026$0,0005528$0,0005743$0,0004937 $0,0005318$10,16K$1,28M-3.80%
09/02/2026$0,0005609$0,0005744$0,0005460 $0,0005528$8,60K—-1.44%
08/02/2026$0,0005621$0,0005744$0,0005559 $0,0005617$8,91K—-0.07%
07/02/2026$0,0005492$0,0005733$0,0005355 $0,0005690$20,28K—+3.61%
06/02/2026$0,0004752$0,0005602$0,0004665 $0,0005578$19,93K—+17.38%
05/02/2026$0,0005556$0,0005683$0,0004752 $0,0004817$13,01K—-13.30%
04/02/2026$0,0005823$0,0006027$0,0005369 $0,0005640$15,55K—-3.14%
03/02/2026$0,0006170$0,0006311$0,0005664 $0,0005832$16,69K$1,39M-5.48%
02/02/2026$0,0005757$0,0007587$0,0005480 $0,0006170$16,41K—+7.17%
01/02/2026$0,0006351$0,0006376$0,0005744 $0,0005769$13,30K—-9.16%
31/01/2026$0,0006597$0,0006878$0,0006028 $0,0006336$13,14K—-3.96%
30/01/2026$0,0006830$0,0006936$0,0006595 $0,0006597$11,53K—-3.41%
29/01/2026$0,0007389$0,0007445$0,0006736 $0,0006929$12,72K—-6.23%
28/01/2026$0,0007419$0,0007465$0,0007275 $0,0007284$12,29K—-1.82%
27/01/2026$0,0007205$0,0007465$0,0007020 $0,0007432$12,34K—+3.15%
26/01/2026$0,0006965$0,0007205$0,0006872 $0,0007137$11,95K—+2.47%
25/01/2026$0,0007178$0,0007178$0,0006765 $0,0006865$11,89K—-4.36%
24/01/2026$0,0007134$0,0007178$0,0007134 $0,0007151$12,26K—+0.24%
23/01/2026$0,0006663$0,0007162$0,0006455 $0,0007134$15,33K—+7.07%
22/01/2026$0,0006716$0,0006878$0,0006605 $0,0006706$12,13K—-0.15%
21/01/2026$0,0006942$0,0007155$0,0006454 $0,0006797$12,61K—-2.09%
20/01/2026$0,0007258$0,0007445$0,0006815 $0,0006878$12,22K—-5.24%
19/01/2026$0,0007587$0,0007728$0,0007247 $0,0007445$12,34K—-1.87%
18/01/2026$0,0007871$0,0008012$0,0007588 $0,0007662$12,65K—-2.66%
17/01/2026$0,0008060$0,0008154$0,0007871 $0,0007881$12,19K—-2.22%
16/01/2026$0,0008078$0,0008078$0,0008060 $0,0008078$12,08K—+0.00%
15/01/2026$0,0008109$0,0008126$0,0008012 $0,0008078$12,19K—-0.38%
14/01/2026$0,0008012$0,0008406$0,0007870 $0,0008109$13,86K—+1.21%
13/01/2026$0,0007992$0,0008410$0,0007162 $0,0008004$15,92K$1,91M+0.15%
12/01/2026$0,0007900$0,0008020$0,0007888 $0,0008009$11,95K—+1.38%
11/01/2026$0,0007841$0,0007979$0,0007778 $0,0007888$12,06K—+0.60%
10/01/2026$0,0007887$0,001220$0,0007774 $0,0007825$14,41K—-0.79%
09/01/2026$0,0008147$0,0008147$0,0007549 $0,0007903$13,06K—-2.99%
08/01/2026$0,0008324$0,0008324$0,0008082 $0,0008147$12,20K—-2.13%
07/01/2026$0,0008517$0,0008522$0,0008296 $0,0008324$12,17K—-2.27%
06/01/2026$0,0008041$0,0008580$0,0008041 $0,0008522$12,31K$2,03M+5.98%
05/01/2026$0,0007568$0,0008580$0,0007447 $0,0008058$14,00K—+6.47%
04/01/2026$0,0007774$0,0007871$0,0007447 $0,0007585$11,93K—-2.43%
03/01/2026$0,0007340$0,0007999$0,0006901 $0,0007774$12,66K—+5.91%
02/01/2026$0,0007241$0,0007445$0,0007020 $0,0007325$11,85K—+1.16%
01/01/2026$0,0007035$0,0007464$0,0006901 $0,0007225$12,60K—+2.70%
31/12/2025$0,0006948$0,0007729$0,0006028 $0,0007035$14,78K—+1.25%
30/12/2025$0,0007088$0,0007420$0,0006700 $0,0006934$13,53K—-2.17%
29/12/2025$0,0007165$0,0007670$0,0006900 $0,0007104$16,72K—-0.85%
28/12/2025$0,0007199$0,0007285$0,0007035 $0,0007165$12,00K—-0.47%
27/12/2025$0,0007322$0,0007322$0,0007162 $0,0007199$11,92K—-1.68%
26/12/2025$0,0007055$0,0007870$0,0007038 $0,0007307$13,13K—+3.57%
25/12/2025$0,0006943$0,0007480$0,0006878 $0,0007063$17,03K—+1.73%
24/12/2025$0,0006974$0,0007020$0,0006822 $0,0006929$11,83K—-0.65%
23/12/2025$0,0007170$0,0007170$0,0006699 $0,0006986$13,21K—-2.57%
22/12/2025$0,0007090$0,0007303$0,0007024 $0,0007170$12,15K—+1.13%
21/12/2025$0,0007383$0,0007610$0,0006902 $0,0007105$12,95K—-3.77%
20/12/2025$0,0006848$0,0008000$0,0006601 $0,0007368$15,25K—+7.59%
19/12/2025$0,0006625$0,0007003$0,0006508 $0,0006848$12,84K—+3.37%
18/12/2025$0,0006368$0,0006840$0,0005626 $0,0006639$15,41K—+4.26%
17/12/2025$0,0006694$0,0006700$0,0006277 $0,0006368$12,00K—-4.87%
16/12/2025$0,0006831$0,0006846$0,0005000 $0,0006692$13,75K$1,59M-2.03%
15/12/2025$0,0007310$0,0007311$0,0006823 $0,0006831$12,21K—-6.55%
14/12/2025$0,0007316$0,0007769$0,0007222 $0,0007296$12,54K—-0.27%
13/12/2025$0,0007165$0,0007469$0,0007165 $0,0007300$11,95K—+1.88%
12/12/2025$0,0007246$0,0007768$0,0007098 $0,0007182$11,99K—-0.88%
11/12/2025$0,0007453$0,0007500$0,0007184 $0,0007231$11,55K—-2.98%
10/12/2025$0,0007585$0,0007736$0,0007239 $0,0007453$11,57K—-1.74%
09/12/2025$0,0007758$0,0007884$0,0007185 $0,0007585$16,49K—-2.23%
08/12/2025$0,0007639$0,0007883$0,0007448 $0,0007758$12,16K$1,84M+1.56%
07/12/2025$0,0007531$0,0007883$0,0007331 $0,0007823$13,24K—+3.88%
06/12/2025$0,0007868$0,0007883$0,0007434 $0,0007520$12,38K—-4.42%
05/12/2025$0,0007934$0,0008356$0,0007729 $0,0007868$8,49K—-0.83%
04/12/2025$0,0008280$0,0008366$0,0007929 $0,0008083$13,87K—-2.38%
03/12/2025$0,0008279$0,0008329$0,0007718 $0,0008280$12,87K—+0.01%
02/12/2025$0,0007758$0,0008545$0,0007651 $0,0008329$13,03K—+7.36%
01/12/2025$0,0008203$0,0008241$0,0007690 $0,0007806$13,98K—-4.84%
30/11/2025$0,0008201$0,0008255$0,0008175 $0,0008203$14,71K—+0.02%
29/11/2025$0,0008079$0,0009000$0,0007818 $0,0008175$13,80K—+1.19%
28/11/2025$0,0007830$0,0008086$0,0007818 $0,0008079$11,63K—+3.18%
27/11/2025$0,0007589$0,0008264$0,0007581 $0,0007830$13,01K—+3.18%
26/11/2025$0,0007452$0,0007728$0,0007161 $0,0007610$11,98K—+2.12%
25/11/2025$0,0007419$0,0008265$0,0007200 $0,0007452$6,13K—+0.44%
24/11/2025$0,0006814$0,0007482$0,0006793 $0,0007197$7,05K—+5.62%
23/11/2025$0,0006743$0,0007059$0,0006690 $0,0006793$10,34K—+0.74%
22/11/2025$0,0006529$0,0006851$0,0006517 $0,0006743$10,33K—+3.28%
21/11/2025$0,0007264$0,0007264$0,0006316 $0,0006529$11,15K—-10.12%
20/11/2025$0,0007159$0,0007749$0,0006742 $0,0007264$11,10K—+1.47%
19/11/2025$0,0007440$0,0007463$0,0007000 $0,0007181$9,98K—-3.48%
18/11/2025$0,0007629$0,0007783$0,0007308 $0,0007440$9,75K—-2.48%
17/11/2025$0,0007745$0,0008066$0,0007204 $0,0007605$10,34K$1,80M-1.81%
16/11/2025$0,0007823$0,0008073$0,0007745 $0,0007755$11,18K—-0.87%
15/11/2025$0,0007863$0,0007958$0,0007823 $0,0007862$10,25K—-0.01%
14/11/2025$0,0008283$0,0008390$0,0007795 $0,0007873$9,78K—-4.95%
13/11/2025$0,0008482$0,0009074$0,0007843 $0,0008283$9,95K—-2.35%
12/11/2025$0,0008642$0,0009728$0,0008391 $0,0008482$10,60K—-1.85%
11/11/2025$0,0009389$0,0009419$0,0008398 $0,0008616$9,77K—-8.23%
10/11/2025$0,0009173$0,0009967$0,0008324 $0,0009389$10,69K—+2.35%
09/11/2025$0,0008614$0,0009201$0,0008600 $0,0009173$9,69K—+6.49%
08/11/2025$0,0008996$0,0009023$0,0008522 $0,0008640$10,40K—-3.96%
07/11/2025$0,0007888$0,0009278$0,0007843 $0,0008996$10,47K—+14.05%
06/11/2025$0,0008347$0,0008496$0,0007843 $0,0007888$9,91K—-5.50%
05/11/2025$0,0008699$0,001047$0,0007417 $0,0008347$12,31K—-4.05%
04/11/2025$0,0008568$0,0009081$0,0008361 $0,0008671$19,52K—+1.20%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones