Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
COTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.565 | 0.00 | 0.04% | 2.55 | 2.5665 | 2.52 | 27,808 |
| 20 May 2024 | 2.564 | 0.00 | 0.16% | 2.575 | 2.5985 | 2.536 | 82,131 |
| 17 May 2024 | 2.56 | -0.03 | -1.02% | 2.58 | 2.59 | 2.55 | 5,880 |
| 16 May 2024 | 2.5865 | 0.07 | 2.64% | 2.581 | 2.5865 | 2.534 | 5,072 |
| 15 May 2024 | 2.52 | -0.03 | -1.27% | 2.5065 | 2.558 | 2.505 | 29,102 |
| 14 May 2024 | 2.5525 | -0.08 | -2.87% | 2.60 | 2.60 | 2.5315 | 50,077 |
| 13 May 2024 | 2.628 | 0.00 | 0.17% | 2.6175 | 2.6465 | 2.6175 | 3,481 |
| 10 May 2024 | 2.6235 | 0.00 | 0.02% | 2.65 | 2.65 | 2.6235 | 15,534 |
| 09 May 2024 | 2.623 | -0.09 | -3.21% | 2.692 | 2.7075 | 2.623 | 119,347 |
| 08 May 2024 | 2.71 | 0.09 | 3.36% | 2.6345 | 2.71 | 2.6325 | 21,294 |
| 07 May 2024 | 2.622 | -0.02 | -0.61% | 2.6345 | 2.6585 | 2.6085 | 16,824 |
| 06 May 2024 | 2.638 | 0.01 | 0.30% | 2.665 | 2.6705 | 2.59 | 32,266 |
| 03 May 2024 | 2.63 | 0.05 | 1.94% | 2.571 | 2.6645 | 2.536 | 45,131 |
| 02 May 2024 | 2.58 | -0.09 | -3.41% | 2.6215 | 2.64 | 2.58 | 58,022 |
| 30 Abr 2024 | 2.671 | -0.11 | -3.82% | 2.7275 | 2.735 | 2.66 | 27,832 |
| 29 Abr 2024 | 2.777 | 0.02 | 0.62% | 2.7765 | 2.816 | 2.7765 | 11,375 |
| 26 Abr 2024 | 2.76 | -0.02 | -0.61% | 2.763 | 2.786 | 2.745 | 9,031 |
| 25 Abr 2024 | 2.777 | 0.00 | 0.07% | 2.752 | 2.777 | 2.75 | 12,500 |
| 24 Abr 2024 | 2.775 | 0.00 | -0.13% | 2.787 | 2.791 | 2.771 | 6,952 |
| 23 Abr 2024 | 2.7785 | -0.02 | -0.59% | 2.813 | 2.822 | 2.745 | 30,312 |
| 22 Abr 2024 | 2.795 | 0.03 | 0.98% | 2.8085 | 2.8215 | 2.775 | 6,640 |
| 19 Abr 2024 | 2.768 | 0.04 | 1.39% | 2.7765 | 2.7765 | 2.7445 | 21,034 |
| 18 Abr 2024 | 2.73 | -0.07 | -2.60% | 2.8005 | 2.801 | 2.73 | 11,473 |
| 17 Abr 2024 | 2.803 | -0.07 | -2.49% | 2.8575 | 2.8575 | 2.803 | 6,689 |
| 16 Abr 2024 | 2.8745 | -0.04 | -1.24% | 2.92 | 2.937 | 2.865 | 8,992 |
| 15 Abr 2024 | 2.9105 | 0.01 | 0.36% | 2.8755 | 2.9425 | 2.8755 | 6,912 |
| 12 Abr 2024 | 2.90 | -0.03 | -1.06% | 2.918 | 2.926 | 2.861 | 11,212 |
| 11 Abr 2024 | 2.931 | -0.02 | -0.64% | 2.9305 | 2.942 | 2.93 | 14,594 |
| 10 Abr 2024 | 2.95 | 0.00 | 0.15% | 2.9575 | 2.97 | 2.9365 | 6,300 |
| 09 Abr 2024 | 2.9455 | -0.02 | -0.66% | 2.977 | 2.977 | 2.944 | 6,911 |
| 08 Abr 2024 | 2.965 | 0.00 | 0.17% | 3.001 | 3.0105 | 2.965 | 6,036 |
| 05 Abr 2024 | 2.96 | -0.01 | -0.37% | 2.984 | 2.999 | 2.96 | 8,751 |
| 04 Abr 2024 | 2.971 | -0.08 | -2.53% | 3.003 | 3.003 | 2.971 | 1,117 |
| 03 Abr 2024 | 3.048 | -0.13 | -4.17% | 3.137 | 3.137 | 3.048 | 5,460 |
| 02 Abr 2024 | 3.1805 | 0.03 | 0.81% | 3.203 | 3.224 | 3.1805 | 2,780 |
| 28 Mar 2024 | 3.155 | 0.04 | 1.33% | 3.118 | 3.155 | 3.0995 | 11,330 |
| 27 Mar 2024 | 3.1135 | -0.12 | -3.70% | 3.1665 | 3.1665 | 3.1135 | 9,293 |
| 26 Mar 2024 | 3.233 | 0.11 | 3.39% | 3.1775 | 3.233 | 3.17 | 4,061 |
| 25 Mar 2024 | 3.127 | -0.02 | -0.78% | 3.0975 | 3.127 | 3.0975 | 5,400 |
| 22 Mar 2024 | 3.1515 | 0.02 | 0.64% | 3.1375 | 3.1515 | 3.1375 | 525 |
| 21 Mar 2024 | 3.1315 | -0.01 | -0.19% | 3.13 | 3.1315 | 3.0975 | 1,721 |
| 20 Mar 2024 | 3.1375 | -0.01 | -0.40% | 3.1375 | 3.1375 | 3.1375 | 1,000 |
| 19 Mar 2024 | 3.15 | -0.11 | -3.24% | 3.21 | 3.21 | 3.15 | 293 |
| 18 Mar 2024 | 3.2555 | 0.11 | 3.45% | 3.2555 | 3.2555 | 3.2555 | 1,000 |
| 15 Mar 2024 | 3.147 | 0.00 | 0.00% | 3.147 | 3.147 | 3.147 | 0 |
| 14 Mar 2024 | 3.147 | -0.07 | -2.13% | 3.197 | 3.207 | 3.147 | 3,697 |
| 13 Mar 2024 | 3.2155 | 0.05 | 1.58% | 3.2345 | 3.2345 | 3.2155 | 2,996 |
| 12 Mar 2024 | 3.1655 | -0.14 | -4.24% | 3.196 | 3.231 | 3.1655 | 5,458 |
| 11 Mar 2024 | 3.3055 | -0.05 | -1.43% | 3.2305 | 3.3055 | 3.224 | 9,214 |
| 08 Mar 2024 | 3.3535 | -0.04 | -1.11% | 3.43 | 3.4545 | 3.3535 | 13,276 |
| 07 Mar 2024 | 3.391 | 0.16 | 5.00% | 3.2605 | 3.391 | 3.2605 | 3,666 |
| 06 Mar 2024 | 3.2295 | 0.02 | 0.75% | 3.2715 | 3.3215 | 3.2295 | 14,732 |
| 05 Mar 2024 | 3.2055 | -0.04 | -1.37% | 3.21 | 3.21 | 3.177 | 1,413 |
| 04 Mar 2024 | 3.25 | -0.08 | -2.29% | 3.2035 | 3.25 | 3.186 | 4,880 |
| 01 Mar 2024 | 3.326 | 0.01 | 0.27% | 3.4405 | 3.4405 | 3.3085 | 5,430 |
| 29 Feb 2024 | 3.317 | -0.09 | -2.63% | 3.453 | 3.453 | 3.317 | 3,936 |
| 28 Feb 2024 | 3.4065 | 0.11 | 3.23% | 3.424 | 3.55 | 3.4015 | 44,968 |
| 27 Feb 2024 | 3.30 | 0.10 | 3.12% | 3.3045 | 3.33 | 3.2445 | 7,777 |
| 26 Feb 2024 | 3.20 | -0.02 | -0.47% | 3.1215 | 3.237 | 3.1215 | 11,777 |
| 23 Feb 2024 | 3.215 | 0.00 | 0.16% | 3.245 | 3.245 | 3.1735 | 3,700 |
| 22 Feb 2024 | 3.21 | 0.01 | 0.33% | 3.20 | 3.21 | 3.20 | 8,100 |
