Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
COVALUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00949 | -0.00053 | -5.29% | 0.00991 | 0.01028 | 0.00923 | 56,712,619.00 |
| 26 Jun 2024 | 0.01002 | 0.00089 | 9.75% | 0.00914 | 0.011 | 0.00866 | 105,482,980.00 |
| 25 Jun 2024 | 0.00913 | -0.00056 | -5.78% | 0.00938 | 0.0108 | 0.009 | 164,553,966.00 |
| 24 Jun 2024 | 0.00969 | 0.00258 | 36.29% | 0.00709 | 0.01003 | 0.00704 | 195,592,048.00 |
| 23 Jun 2024 | 0.00711 | -0.00074 | -9.43% | 0.00788 | 0.00796 | 0.00702 | 58,955,602.00 |
| 22 Jun 2024 | 0.00785 | -0.00054 | -6.44% | 0.00837 | 0.00875 | 0.0073 | 137,537,857.00 |
| 21 Jun 2024 | 0.00839 | 0.00105 | 14.31% | 0.00716 | 0.0094 | 0.00701 | 281,728,143.00 |
| 20 Jun 2024 | 0.00734 | -0.00209 | -22.16% | 0.00941 | 0.00992 | 0.00675 | 405,005,714.00 |
| 19 Jun 2024 | 0.00943 | -0.0022 | -18.92% | 0.01155 | 0.01178 | 0.00891 | 591,989,105.00 |
| 18 Jun 2024 | 0.01163 | -0.00661 | -36.24% | 0.01823 | 0.01823 | 0.01031 | 192,740,489.00 |
| 17 Jun 2024 | 0.01824 | -0.00142 | -7.22% | 0.01963 | 0.01993 | 0.01765 | 10,041,357.00 |
| 16 Jun 2024 | 0.01966 | 0.00102 | 5.47% | 0.01864 | 0.01973 | 0.01838 | 7,890,065.00 |
| 15 Jun 2024 | 0.01864 | 0.00008 | 0.43% | 0.01856 | 0.01902 | 0.01833 | 3,696,842.00 |
| 14 Jun 2024 | 0.01856 | -0.00044 | -2.32% | 0.01903 | 0.0193 | 0.01817 | 7,765,252.00 |
| 13 Jun 2024 | 0.019 | -0.00133 | -6.54% | 0.02041 | 0.02068 | 0.01897 | 9,152,316.00 |
| 12 Jun 2024 | 0.02033 | 0.00021 | 1.04% | 0.02007 | 0.02102 | 0.01968 | 10,318,127.00 |
| 11 Jun 2024 | 0.02012 | -0.00032 | -1.57% | 0.02039 | 0.02079 | 0.0196 | 17,268,416.00 |
| 10 Jun 2024 | 0.02044 | -0.00128 | -5.89% | 0.02173 | 0.0218 | 0.02005 | 10,217,418.00 |
| 09 Jun 2024 | 0.02172 | 0.00171 | 8.55% | 0.02001 | 0.02241 | 0.020 | 12,525,758.00 |
| 08 Jun 2024 | 0.02001 | -0.00077 | -3.71% | 0.02076 | 0.02181 | 0.01978 | 9,137,860.00 |
| 07 Jun 2024 | 0.02078 | -0.00134 | -6.06% | 0.0221 | 0.02252 | 0.0198 | 9,497,220.00 |
| 06 Jun 2024 | 0.02212 | -0.00017 | -0.76% | 0.02235 | 0.0226 | 0.02185 | 11,819,809.00 |
| 05 Jun 2024 | 0.02229 | -0.00008 | -0.36% | 0.0213 | 0.02265 | 0.02112 | 10,737,403.00 |
| 04 Jun 2024 | 0.02237 | 0.00054 | 2.47% | 0.02183 | 0.02268 | 0.02162 | 12,954,933.00 |
| 03 Jun 2024 | 0.02183 | -0.00059 | -2.63% | 0.02256 | 0.02264 | 0.02174 | 8,990,443.00 |
| 02 Jun 2024 | 0.02242 | 0.00066 | 3.03% | 0.02168 | 0.0238 | 0.02149 | 35,378,438.00 |
| 01 Jun 2024 | 0.02176 | 0.00059 | 2.79% | 0.0213 | 0.02334 | 0.02109 | 21,280,328.00 |
| 31 May 2024 | 0.02117 | -0.00027 | -1.26% | 0.02135 | 0.02276 | 0.02099 | 14,302,085.00 |
| 30 May 2024 | 0.02144 | -0.00015 | -0.69% | 0.02165 | 0.02227 | 0.02109 | 11,654,082.00 |
| 29 May 2024 | 0.02159 | -0.00086 | -3.83% | 0.02251 | 0.0227 | 0.02145 | 17,733,148.00 |
| 28 May 2024 | 0.02245 | -0.00062 | -2.69% | 0.02314 | 0.02328 | 0.02241 | 12,772,621.00 |
| 27 May 2024 | 0.02307 | 0.0005 | 2.22% | 0.02258 | 0.02396 | 0.02253 | 17,157,292.00 |
| 26 May 2024 | 0.02257 | -0.00063 | -2.72% | 0.0232 | 0.02337 | 0.02257 | 8,328,998.00 |
| 25 May 2024 | 0.0232 | -0.00015 | -0.64% | 0.02331 | 0.02331 | 0.02283 | 5,290,603.00 |
| 24 May 2024 | 0.02335 | -0.00074 | -3.07% | 0.0242 | 0.02424 | 0.02275 | 16,792,668.00 |
| 23 May 2024 | 0.02409 | 0.00139 | 6.12% | 0.02272 | 0.02515 | 0.0227 | 28,678,990.00 |
| 22 May 2024 | 0.0227 | -0.00099 | -4.18% | 0.02374 | 0.02377 | 0.02254 | 12,826,600.00 |
| 21 May 2024 | 0.02369 | -0.00022 | -0.92% | 0.02407 | 0.02462 | 0.02335 | 17,457,995.00 |
| 20 May 2024 | 0.02391 | 0.00129 | 5.70% | 0.02261 | 0.02407 | 0.02231 | 15,087,500.00 |
| 19 May 2024 | 0.02262 | -0.00104 | -4.40% | 0.02364 | 0.02384 | 0.02239 | 12,388,818.00 |
| 18 May 2024 | 0.02366 | 0.00061 | 2.65% | 0.02302 | 0.02467 | 0.02302 | 22,315,141.00 |
| 17 May 2024 | 0.02305 | 0.00034 | 1.50% | 0.02271 | 0.02331 | 0.02219 | 9,365,746.00 |
| 16 May 2024 | 0.02271 | -0.00071 | -3.03% | 0.02337 | 0.02385 | 0.02225 | 16,412,324.00 |
| 15 May 2024 | 0.02342 | 0.00123 | 5.54% | 0.0222 | 0.02392 | 0.02215 | 20,680,947.00 |
| 14 May 2024 | 0.02219 | -0.00081 | -3.52% | 0.02281 | 0.02314 | 0.02181 | 15,493,702.00 |
| 13 May 2024 | 0.023 | -0.00177 | -7.15% | 0.02502 | 0.0254 | 0.0228 | 19,365,101.00 |
| 12 May 2024 | 0.02477 | 0.00065 | 2.69% | 0.02444 | 0.02647 | 0.0236 | 36,648,167.00 |
| 11 May 2024 | 0.02412 | 0.00219 | 9.99% | 0.02195 | 0.0275 | 0.0218 | 117,787,841.00 |
| 10 May 2024 | 0.02193 | -0.00046 | -2.05% | 0.02238 | 0.02325 | 0.02164 | 13,971,561.00 |
| 09 May 2024 | 0.02239 | -0.00009 | -0.40% | 0.02246 | 0.02273 | 0.02187 | 12,189,091.00 |
| 08 May 2024 | 0.02248 | -0.001 | -4.26% | 0.02346 | 0.02365 | 0.02216 | 15,930,143.00 |
| 07 May 2024 | 0.02348 | -0.00146 | -5.85% | 0.02492 | 0.02529 | 0.02298 | 22,927,875.00 |
| 06 May 2024 | 0.02494 | -0.00163 | -6.13% | 0.02658 | 0.02733 | 0.02491 | 18,407,258.00 |
| 05 May 2024 | 0.02657 | 0.00116 | 4.57% | 0.02543 | 0.02697 | 0.02512 | 43,384,835.00 |
| 04 May 2024 | 0.02541 | -0.00146 | -5.43% | 0.02687 | 0.02948 | 0.02497 | 118,521,849.00 |
| 03 May 2024 | 0.02687 | 0.00551 | 25.80% | 0.02134 | 0.02983 | 0.02123 | 130,726,952.00 |
| 02 May 2024 | 0.02136 | 0.00044 | 2.10% | 0.02101 | 0.02167 | 0.02023 | 7,101,055.00 |
| 01 May 2024 | 0.02092 | -0.00018 | -0.85% | 0.021 | 0.02179 | 0.02016 | 19,538,892.00 |
| 30 Abr 2024 | 0.0211 | -0.00096 | -4.35% | 0.022 | 0.02234 | 0.02011 | 28,123,570.00 |
| 29 Abr 2024 | 0.02206 | -0.00074 | -3.25% | 0.02502 | 0.0254 | 0.02178 | 22,197,222.00 |
| 28 Abr 2024 | 0.0228 | -0.00121 | -5.04% | 0.02384 | 0.02412 | 0.0227 | 10,060,883.00 |
| 27 Abr 2024 | 0.02401 | 0.00048 | 2.04% | 0.02354 | 0.02409 | 0.02262 | 10,903,013.00 |
| 26 Abr 2024 | 0.02353 | -0.00016 | -0.68% | 0.02376 | 0.02447 | 0.02326 | 11,075,417.00 |
| 25 Abr 2024 | 0.02369 | 0.00067 | 2.91% | 0.02299 | 0.02438 | 0.02252 | 16,447,705.00 |
| 24 Abr 2024 | 0.02302 | -0.00181 | -7.29% | 0.02484 | 0.02544 | 0.02283 | 19,892,896.00 |
| 23 Abr 2024 | 0.02483 | -0.00069 | -2.70% | 0.02565 | 0.02586 | 0.0245 | 18,163,724.00 |
| 22 Abr 2024 | 0.02552 | 0.00061 | 2.45% | 0.02502 | 0.0264 | 0.02494 | 11,864,852.00 |
| 21 Abr 2024 | 0.02491 | -0.00096 | -3.71% | 0.02569 | 0.02628 | 0.02457 | 20,892,169.00 |
| 20 Abr 2024 | 0.02587 | 0.00042 | 1.65% | 0.02538 | 0.0284 | 0.0243 | 73,545,284.00 |
| 19 Abr 2024 | 0.02545 | 0.00199 | 8.48% | 0.02325 | 0.0286 | 0.02165 | 91,951,635.00 |
| 18 Abr 2024 | 0.02346 | 0.00081 | 3.58% | 0.0228 | 0.0236 | 0.022 | 21,048,591.00 |
| 17 Abr 2024 | 0.02265 | -0.0006 | -2.58% | 0.02325 | 0.02354 | 0.02236 | 22,720,704.00 |
| 16 Abr 2024 | 0.02325 | -0.00117 | -4.79% | 0.02404 | 0.02493 | 0.02252 | 29,524,391.00 |
| 15 Abr 2024 | 0.02442 | -0.00028 | -1.13% | 0.02463 | 0.02568 | 0.02312 | 26,838,903.00 |
| 14 Abr 2024 | 0.0247 | 0.00068 | 2.83% | 0.02423 | 0.02475 | 0.02215 | 22,375,641.00 |
| 13 Abr 2024 | 0.02402 | -0.00381 | -13.69% | 0.02803 | 0.02846 | 0.021 | 57,585,062.00 |
| 12 Abr 2024 | 0.02783 | -0.00167 | -5.66% | 0.02951 | 0.03019 | 0.02517 | 33,609,597.00 |
| 11 Abr 2024 | 0.0295 | -0.00121 | -3.94% | 0.03047 | 0.03091 | 0.0287 | 25,556,620.00 |
| 10 Abr 2024 | 0.03071 | 0.00038 | 1.25% | 0.03009 | 0.03123 | 0.02832 | 33,416,314.00 |
| 09 Abr 2024 | 0.03033 | -0.00168 | -5.25% | 0.03204 | 0.03229 | 0.0294 | 38,434,425.00 |
| 08 Abr 2024 | 0.03201 | -0.00094 | -2.85% | 0.03288 | 0.03528 | 0.0318 | 59,682,893.00 |
| 07 Abr 2024 | 0.03295 | 0.00029 | 0.89% | 0.0326 | 0.0346 | 0.03243 | 33,500,562.00 |
| 06 Abr 2024 | 0.03266 | 0.00062 | 1.94% | 0.03208 | 0.033 | 0.03182 | 10,944,161.00 |
| 05 Abr 2024 | 0.03204 | -0.00187 | -5.51% | 0.03369 | 0.03381 | 0.0312 | 38,298,065.00 |
| 04 Abr 2024 | 0.03391 | 0.00008 | 0.24% | 0.03372 | 0.0357 | 0.03161 | 51,289,676.00 |
| 03 Abr 2024 | 0.03383 | 0.00083 | 2.52% | 0.03287 | 0.03909 | 0.032 | 101,436,697.00 |
| 02 Abr 2024 | 0.033 | -0.00366 | -9.98% | 0.03713 | 0.03714 | 0.03127 | 135,431,731.00 |
| 01 Abr 2024 | 0.03666 | 0.00474 | 14.85% | 0.03197 | 0.0414 | 0.030 | 344,242,324.00 |
| 31 Mar 2024 | 0.03192 | 0.00057 | 1.82% | 0.03129 | 0.0327 | 0.02999 | 63,832,783.00 |
| 30 Mar 2024 | 0.03135 | -0.00541 | -14.72% | 0.0361 | 0.0363 | 0.03083 | 169,727,158.00 |
