Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
COWWWUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jun 2024 | 0.249898 | 0.002873 | 1.16% | 0.247181 | 0.255915 | 0.245804 | 1.00 |
| 21 Jun 2024 | 0.247025 | -0.001898 | -0.76% | 0.248767 | 0.254566 | 0.243999 | 0.00 |
| 20 Jun 2024 | 0.248923 | -0.002102 | -0.84% | 0.251056 | 0.260964 | 0.248672 | 0.00 |
| 19 Jun 2024 | 0.251025 | 0.000855 | 0.34% | 0.2503 | 0.264446 | 0.248167 | 1.00 |
| 18 Jun 2024 | 0.25017 | -0.01427 | -5.40% | 0.265162 | 0.265187 | 0.241942 | 8.00 |
| 17 Jun 2024 | 0.26444 | -0.009356 | -3.42% | 0.28837 | 0.289881 | 0.261367 | 0.00 |
| 16 Jun 2024 | 0.273796 | 0.004323 | 1.60% | 0.269288 | 0.281655 | 0.263823 | 1.00 |
| 15 Jun 2024 | 0.269472 | 0.008578 | 3.29% | 0.260908 | 0.270686 | 0.260371 | 0.00 |
| 14 Jun 2024 | 0.260894 | -0.008606 | -3.19% | 0.269792 | 0.271015 | 0.254411 | 23.00 |
| 13 Jun 2024 | 0.2695 | -0.004272 | -1.56% | 0.27349 | 0.274799 | 0.261367 | 33.00 |
| 12 Jun 2024 | 0.273772 | -0.014674 | -5.09% | 0.288543 | 0.289095 | 0.270875 | 21.00 |
| 11 Jun 2024 | 0.288447 | -0.010474 | -3.50% | 0.299053 | 0.299236 | 0.281326 | 2.00 |
| 10 Jun 2024 | 0.298921 | 0.007477 | 2.57% | 0.28837 | 0.305248 | 0.281748 | 23.00 |
| 09 Jun 2024 | 0.291444 | 0.00287 | 0.99% | 0.28837 | 0.292506 | 0.285097 | 13.00 |
| 08 Jun 2024 | 0.288574 | -0.002189 | -0.75% | 0.290636 | 0.291212 | 0.282116 | 27.00 |
| 07 Jun 2024 | 0.290763 | -0.009559 | -3.18% | 0.300176 | 0.31302 | 0.287481 | 2.00 |
| 06 Jun 2024 | 0.300322 | -0.003556 | -1.17% | 0.303827 | 0.304964 | 0.294795 | 7.00 |
| 05 Jun 2024 | 0.303878 | 0.01118 | 3.82% | 0.311722 | 0.318939 | 0.274481 | 12.00 |
| 04 Jun 2024 | 0.292698 | -0.013755 | -4.49% | 0.306839 | 0.307638 | 0.289255 | 94.00 |
| 03 Jun 2024 | 0.306453 | 0.011623 | 3.94% | 0.294484 | 0.31019 | 0.293235 | 2.00 |
| 02 Jun 2024 | 0.29483 | -0.006678 | -2.21% | 0.301507 | 0.307249 | 0.294471 | 0.00 |
| 01 Jun 2024 | 0.301508 | 0.002707 | 0.91% | 0.29882 | 0.309092 | 0.297773 | 1.00 |
| 31 May 2024 | 0.298801 | -0.013038 | -4.18% | 0.311722 | 0.318939 | 0.274481 | 10.00 |
| 30 May 2024 | 0.31184 | 0.007348 | 2.41% | 0.304609 | 0.319505 | 0.301397 | 3.00 |
| 29 May 2024 | 0.304492 | -0.004977 | -1.61% | 0.309143 | 0.322731 | 0.304492 | 1.00 |
| 28 May 2024 | 0.309469 | -0.022381 | -6.74% | 0.331079 | 0.33263 | 0.30938 | 3.00 |
| 27 May 2024 | 0.331849 | 0.010486 | 3.26% | 0.311885 | 0.333773 | 0.309561 | 0.00 |
| 26 May 2024 | 0.321363 | -0.013391 | -4.00% | 0.334998 | 0.339155 | 0.317901 | 3.00 |
| 25 May 2024 | 0.334754 | 0.000641 | 0.19% | 0.333475 | 0.339109 | 0.327077 | 2.00 |
| 24 May 2024 | 0.334113 | 0.025706 | 8.33% | 0.311885 | 0.335007 | 0.309561 | 7.00 |
| 23 May 2024 | 0.308408 | 0.027342 | 9.73% | 0.280717 | 0.323922 | 0.280629 | 14.00 |
| 22 May 2024 | 0.281066 | 0.002978 | 1.07% | 0.277877 | 0.283746 | 0.263235 | 1.00 |
| 21 May 2024 | 0.278088 | -0.005896 | -2.08% | 0.284585 | 0.294787 | 0.277555 | 2.00 |
| 20 May 2024 | 0.283984 | 0.056767 | 24.98% | 0.216633 | 0.291549 | 0.211484 | 1.00 |
| 19 May 2024 | 0.227217 | -0.008914 | -3.78% | 0.236018 | 0.238303 | 0.225661 | 14.00 |
| 18 May 2024 | 0.23613 | 0.006619 | 2.88% | 0.22965 | 0.237017 | 0.229358 | 2.00 |
| 17 May 2024 | 0.229511 | 0.027551 | 13.64% | 0.201894 | 0.234299 | 0.201894 | 9.00 |
| 16 May 2024 | 0.20196 | -0.013155 | -6.12% | 0.215058 | 0.21534 | 0.200751 | 0.00 |
| 15 May 2024 | 0.215116 | -0.001275 | -0.59% | 0.216633 | 0.220324 | 0.211484 | 4.00 |
| 14 May 2024 | 0.216391 | -0.010946 | -4.81% | 0.223599 | 0.224514 | 0.211907 | 2.00 |
| 13 May 2024 | 0.227337 | 0.005681 | 2.56% | 0.221445 | 0.228252 | 0.220138 | 1.00 |
| 12 May 2024 | 0.221657 | 0.000476 | 0.22% | 0.221445 | 0.227406 | 0.220148 | 0.00 |
| 11 May 2024 | 0.221181 | -0.000044 | -0.02% | 0.221474 | 0.2258 | 0.215628 | 0.00 |
| 10 May 2024 | 0.221225 | -0.006692 | -2.94% | 0.227538 | 0.235787 | 0.220117 | 1.00 |
| 09 May 2024 | 0.227916 | 0.003082 | 1.37% | 0.225011 | 0.235337 | 0.223569 | 1.00 |
| 08 May 2024 | 0.224834 | -0.00666 | -2.88% | 0.23105 | 0.234995 | 0.223134 | 4.00 |
| 07 May 2024 | 0.231494 | -0.005404 | -2.28% | 0.236879 | 0.241364 | 0.22724 | 2.00 |
| 06 May 2024 | 0.236898 | -0.002663 | -1.11% | 0.230152 | 0.247871 | 0.220643 | 1.00 |
| 05 May 2024 | 0.239561 | 0.005547 | 2.37% | 0.233952 | 0.243039 | 0.22628 | 2.00 |
| 04 May 2024 | 0.234015 | 0.008133 | 3.60% | 0.225615 | 0.235661 | 0.223194 | 1.00 |
| 03 May 2024 | 0.225882 | -0.004275 | -1.86% | 0.230152 | 0.233715 | 0.220643 | 4.00 |
| 02 May 2024 | 0.230157 | -0.007932 | -3.33% | 0.237818 | 0.23791 | 0.225804 | 14.00 |
| 01 May 2024 | 0.238089 | 0.001916 | 0.81% | 0.23536 | 0.24504 | 0.219197 | 1.00 |
| 30 Abr 2024 | 0.236174 | 0.012773 | 5.72% | 0.222929 | 0.236277 | 0.200065 | 8.00 |
| 29 Abr 2024 | 0.223401 | -0.00185 | -0.82% | 0.22797 | 0.23589 | 0.213787 | 1.00 |
| 28 Abr 2024 | 0.225251 | 0.011856 | 5.56% | 0.213402 | 0.230516 | 0.213063 | 1.00 |
| 27 Abr 2024 | 0.213395 | 0.004793 | 2.30% | 0.208817 | 0.218872 | 0.205402 | 1.00 |
| 26 Abr 2024 | 0.208602 | -0.01588 | -7.07% | 0.224336 | 0.224436 | 0.205134 | 2.00 |
| 25 Abr 2024 | 0.224483 | 0.000557 | 0.25% | 0.22426 | 0.228568 | 0.216539 | 3.00 |
| 24 Abr 2024 | 0.223926 | -0.028451 | -11.27% | 0.252635 | 0.253678 | 0.222254 | 3.00 |
| 23 Abr 2024 | 0.252377 | 0.002115 | 0.84% | 0.250158 | 0.257861 | 0.244177 | 1.00 |
| 22 Abr 2024 | 0.250262 | 0.021418 | 9.36% | 0.22797 | 0.251851 | 0.213787 | 2.00 |
| 21 Abr 2024 | 0.228844 | -0.006645 | -2.82% | 0.235344 | 0.24219 | 0.228611 | 3.00 |
| 20 Abr 2024 | 0.235489 | 0.004718 | 2.04% | 0.22977 | 0.236969 | 0.22409 | 2.00 |
| 19 Abr 2024 | 0.230771 | 0.002408 | 1.05% | 0.22797 | 0.239393 | 0.213787 | 3.00 |
| 18 Abr 2024 | 0.228364 | 0.010515 | 4.83% | 0.21835 | 0.233627 | 0.216026 | 0.00 |
| 17 Abr 2024 | 0.217848 | -0.021688 | -9.05% | 0.239364 | 0.24576 | 0.217063 | 3.00 |
| 16 Abr 2024 | 0.239536 | -0.007204 | -2.92% | 0.246356 | 0.248859 | 0.23261 | 2.00 |
| 15 Abr 2024 | 0.24674 | 0.009266 | 3.90% | 0.239178 | 0.255127 | 0.237422 | 5.00 |
| 14 Abr 2024 | 0.237475 | 0.011224 | 4.96% | 0.224729 | 0.239445 | 0.218392 | 0.00 |
| 13 Abr 2024 | 0.226251 | -0.01801 | -7.37% | 0.243137 | 0.252293 | 0.210901 | 1.00 |
| 12 Abr 2024 | 0.244261 | -0.00742 | -2.95% | 0.251428 | 0.26541 | 0.228755 | 2.00 |
| 11 Abr 2024 | 0.251681 | 0.001539 | 0.62% | 0.249853 | 0.261764 | 0.247839 | 1.00 |
| 10 Abr 2024 | 0.250142 | 0.005059 | 2.06% | 0.244821 | 0.251348 | 0.233653 | 0.00 |
| 09 Abr 2024 | 0.245083 | -0.008227 | -3.25% | 0.253579 | 0.258537 | 0.240363 | 2.00 |
| 08 Abr 2024 | 0.253311 | -0.006521 | -2.51% | 0.252723 | 0.2821 | 0.244339 | 6.00 |
| 07 Abr 2024 | 0.259832 | 0.006193 | 2.44% | 0.253048 | 0.26003 | 0.249531 | 0.00 |
| 06 Abr 2024 | 0.253639 | 0.000877 | 0.35% | 0.25189 | 0.256014 | 0.245065 | 1.00 |
| 05 Abr 2024 | 0.252761 | 0.000253 | 0.10% | 0.252723 | 0.259982 | 0.244339 | 1.00 |
| 04 Abr 2024 | 0.252508 | -0.010159 | -3.87% | 0.261635 | 0.269904 | 0.249971 | 3.00 |
| 03 Abr 2024 | 0.262667 | -0.002796 | -1.05% | 0.266183 | 0.278699 | 0.259564 | 2.00 |
| 02 Abr 2024 | 0.265463 | -0.014769 | -5.27% | 0.279556 | 0.279556 | 0.242163 | 5.00 |
| 01 Abr 2024 | 0.280233 | -0.003409 | -1.20% | 0.28381 | 0.289885 | 0.268063 | 3.00 |
| 31 Mar 2024 | 0.283641 | -0.018606 | -6.16% | 0.302269 | 0.314791 | 0.283572 | 3.00 |
| 30 Mar 2024 | 0.302248 | -0.011431 | -3.64% | 0.313284 | 0.314227 | 0.296122 | 2.00 |
| 29 Mar 2024 | 0.313679 | -0.014978 | -4.56% | 0.32847 | 0.330275 | 0.307583 | 2.00 |
| 28 Mar 2024 | 0.328657 | -0.004179 | -1.26% | 0.333427 | 0.343992 | 0.317691 | 3.00 |
| 27 Mar 2024 | 0.332836 | 0.009121 | 2.82% | 0.323792 | 0.337845 | 0.313042 | 3.00 |
| 26 Mar 2024 | 0.323715 | -0.019735 | -5.75% | 0.343604 | 0.351646 | 0.321811 | 2.00 |
| 25 Mar 2024 | 0.34345 | 0.003112 | 0.91% | 0.349799 | 0.357864 | 0.336685 | 0.00 |
| 24 Mar 2024 | 0.340338 | 0.012447 | 3.80% | 0.327101 | 0.341806 | 0.317965 | 1.00 |
| 23 Mar 2024 | 0.327891 | 0.001434 | 0.44% | 0.327612 | 0.355862 | 0.326634 | 5.00 |
