Cluster(CLSTR)Hoy
$0.000157
Cluster Historial de precios
(CLSTR)Periodo de tiempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.000168 | $0.000177 | $0.000167 | $0.000170 | $343.3809 |
2025-09-17 | $0.000169 | $0.000173 | $0.000166 | $0.000168 | $343.3370 |
2025-09-16 | $0.000180 | $0.000188 | $0.000169 | $0.000170 | $900.0254 |
2025-09-15 | $0.000199 | $0.000203 | $0.000180 | $0.000180 | $366.1735 |
2025-09-14 | $0.000219 | $0.000221 | $0.000197 | $0.000199 | $408.5960 |
2025-09-13 | $0.000217 | $0.000229 | $0.000216 | $0.000219 | $232.2912 |
2025-09-12 | $0.000223 | $0.000232 | $0.000211 | $0.000217 | $520.0597 |
2025-09-11 | $0.000218 | $0.000224 | $0.000210 | $0.000224 | $173.2763 |
2025-09-10 | $0.000221 | $0.000223 | $0.000216 | $0.000218 | $292.7062 |
2025-09-09 | $0.000237 | $0.000237 | $0.000220 | $0.000221 | $485.9112 |
2025-09-08 | -- | $0.000237 | $0.000233 | -- | -- |
2025-09-07 | $0.000228 | $0.000228 | $0.000228 | -- | -- |
2025-09-06 | $0.000229 | $0.000235 | $0.000228 | $0.000228 | $11.43981 |
2025-09-05 | -- | $0.000240 | $0.000227 | -- | -- |
2025-09-04 | -- | $0.000244 | $0.000241 | -- | -- |
2025-09-03 | $0.000235 | $0.000244 | $0.000236 | $0.000243 | $2.432442 |
2025-09-02 | $0.000243 | $0.000244 | $0.000226 | $0.000235 | $239.9496 |
2025-09-01 | $0.000271 | $0.000271 | $0.000241 | $0.000243 | $245.5767 |
2025-08-31 | $0.000272 | $0.000277 | $0.000266 | $0.000271 | $970.6211 |
2025-08-30 | $0.000258 | $0.000274 | $0.000249 | $0.000272 | $1,247.357 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-19
Cluster(CLSTR)
