CVPUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.3879 | 0.015 | 4.02% | 0.3731 | 0.3921 | 0.366 | 3,406,597.00 |
16 May 2024 | 0.3729 | -0.0034 | -0.90% | 0.3779 | 0.385 | 0.3612 | 4,391,411.00 |
15 May 2024 | 0.3763 | 0.0265 | 7.58% | 0.3508 | 0.3818 | 0.3466 | 7,726,631.00 |
14 May 2024 | 0.3498 | -0.0109 | -3.02% | 0.3599 | 0.362 | 0.3346 | 3,830,850.00 |
13 May 2024 | 0.3607 | -0.0067 | -1.82% | 0.3682 | 0.370 | 0.3459 | 4,292,684.00 |
12 May 2024 | 0.3674 | 0.0083 | 2.31% | 0.3591 | 0.3731 | 0.3581 | 2,435,477.00 |
11 May 2024 | 0.3591 | -0.0008 | -0.22% | 0.3601 | 0.3759 | 0.3574 | 2,280,677.00 |
10 May 2024 | 0.3599 | -0.014 | -3.74% | 0.3749 | 0.3801 | 0.3552 | 3,506,121.00 |
09 May 2024 | 0.3739 | 0.0012 | 0.32% | 0.373 | 0.3772 | 0.3576 | 2,893,448.00 |
08 May 2024 | 0.3727 | -0.0016 | -0.43% | 0.3754 | 0.3798 | 0.3604 | 4,030,502.00 |
07 May 2024 | 0.3743 | -0.0187 | -4.76% | 0.3929 | 0.3996 | 0.3739 | 2,841,729.00 |
06 May 2024 | 0.393 | -0.0088 | -2.19% | 0.4015 | 0.4109 | 0.3875 | 4,842,395.00 |
05 May 2024 | 0.4018 | -0.0014 | -0.35% | 0.4025 | 0.4064 | 0.3925 | 3,535,569.00 |
04 May 2024 | 0.4032 | 0.001 | 0.25% | 0.3998 | 0.4066 | 0.3934 | 4,670,418.00 |
03 May 2024 | 0.4022 | -0.0116 | -2.80% | 0.4167 | 0.4241 | 0.4006 | 9,012,098.00 |
02 May 2024 | 0.4138 | 0.0221 | 5.64% | 0.3921 | 0.420 | 0.3778 | 5,188,770.00 |
01 May 2024 | 0.3917 | 0.0023 | 0.59% | 0.3895 | 0.3933 | 0.3656 | 3,544,308.00 |
30 Abr 2024 | 0.3894 | -0.0326 | -7.73% | 0.4226 | 0.4273 | 0.3742 | 4,014,584.00 |
29 Abr 2024 | 0.422 | 0.0014 | 0.33% | 0.4214 | 0.4244 | 0.4056 | 3,080,667.00 |
28 Abr 2024 | 0.4206 | -0.0021 | -0.50% | 0.4238 | 0.4342 | 0.4187 | 2,497,380.00 |
27 Abr 2024 | 0.4227 | 0.0161 | 3.96% | 0.4078 | 0.426 | 0.3966 | 3,008,311.00 |
26 Abr 2024 | 0.4066 | -0.035 | -7.93% | 0.4412 | 0.4436 | 0.405 | 4,526,748.00 |
25 Abr 2024 | 0.4416 | 0.0105 | 2.44% | 0.4321 | 0.4483 | 0.4206 | 3,982,732.00 |
24 Abr 2024 | 0.4311 | -0.0181 | -4.03% | 0.4514 | 0.4624 | 0.4287 | 4,029,024.00 |
23 Abr 2024 | 0.4492 | 0.0014 | 0.31% | 0.4495 | 0.4553 | 0.4404 | 3,125,717.00 |
22 Abr 2024 | 0.4478 | -0.0098 | -2.14% | 0.4568 | 0.4727 | 0.4473 | 3,695,093.00 |
21 Abr 2024 | 0.4576 | -0.0083 | -1.78% | 0.463 | 0.4688 | 0.4429 | 2,511,533.00 |
20 Abr 2024 | 0.4659 | 0.0038 | 0.82% | 0.4619 | 0.4715 | 0.438 | 5,068,793.00 |
19 Abr 2024 | 0.4621 | 0.0248 | 5.67% | 0.4442 | 0.4905 | 0.4057 | 5,283,122.00 |
18 Abr 2024 | 0.4373 | 0.0215 | 5.17% | 0.4143 | 0.440 | 0.4087 | 1,951,058.00 |
17 Abr 2024 | 0.4158 | -0.0103 | -2.42% | 0.4263 | 0.4284 | 0.402 | 2,142,799.00 |
16 Abr 2024 | 0.4261 | 0.0162 | 3.95% | 0.4099 | 0.4321 | 0.3961 | 2,224,700.00 |
15 Abr 2024 | 0.4099 | -0.0345 | -7.76% | 0.4417 | 0.4601 | 0.4005 | 2,358,926.00 |
14 Abr 2024 | 0.4444 | 0.0213 | 5.03% | 0.4226 | 0.4483 | 0.403 | 2,161,350.00 |
13 Abr 2024 | 0.4231 | -0.064 | -13.14% | 0.4837 | 0.4931 | 0.3954 | 3,476,609.00 |
12 Abr 2024 | 0.4871 | -0.0832 | -14.59% | 0.5718 | 0.5973 | 0.4773 | 3,512,260.00 |
11 Abr 2024 | 0.5703 | -0.016 | -2.73% | 0.5874 | 0.5976 | 0.5651 | 2,679,418.00 |
10 Abr 2024 | 0.5863 | 0.0059 | 1.02% | 0.5776 | 0.5888 | 0.555 | 3,322,338.00 |
09 Abr 2024 | 0.5804 | -0.0365 | -5.92% | 0.6148 | 0.6233 | 0.5781 | 4,067,744.00 |
08 Abr 2024 | 0.6169 | 0.0018 | 0.29% | 0.6177 | 0.6313 | 0.606 | 3,907,499.00 |
07 Abr 2024 | 0.6151 | 0.0514 | 9.12% | 0.5649 | 0.6336 | 0.5618 | 4,422,797.00 |
06 Abr 2024 | 0.5637 | 0.0094 | 1.70% | 0.5532 | 0.574 | 0.552 | 1,517,402.00 |
05 Abr 2024 | 0.5543 | -0.0056 | -1.00% | 0.5615 | 0.5676 | 0.5384 | 1,870,940.00 |
04 Abr 2024 | 0.5599 | 0.0225 | 4.19% | 0.5358 | 0.5711 | 0.5215 | 2,014,436.00 |
03 Abr 2024 | 0.5374 | -0.0001 | -0.02% | 0.5341 | 0.5523 | 0.5143 | 2,384,822.00 |
02 Abr 2024 | 0.5375 | -0.0651 | -10.80% | 0.6031 | 0.6052 | 0.530 | 3,445,846.00 |
01 Abr 2024 | 0.6026 | -0.0429 | -6.65% | 0.6443 | 0.6466 | 0.5819 | 3,000,549.00 |
31 Mar 2024 | 0.6455 | 0.0282 | 4.57% | 0.615 | 0.6665 | 0.6143 | 5,711,397.00 |
30 Mar 2024 | 0.6173 | -0.0091 | -1.45% | 0.6258 | 0.6461 | 0.6132 | 3,704,777.00 |
29 Mar 2024 | 0.6264 | -0.0062 | -0.98% | 0.6298 | 0.6447 | 0.6063 | 3,181,607.00 |
28 Mar 2024 | 0.6326 | 0.0316 | 5.26% | 0.6017 | 0.6484 | 0.5891 | 6,154,297.00 |
27 Mar 2024 | 0.601 | -0.0043 | -0.71% | 0.6028 | 0.6195 | 0.5862 | 2,553,475.00 |
26 Mar 2024 | 0.6053 | 0.0072 | 1.20% | 0.6033 | 0.625 | 0.5864 | 3,210,001.00 |
25 Mar 2024 | 0.5981 | 0.0172 | 2.96% | 0.5809 | 0.6057 | 0.580 | 2,952,219.00 |
24 Mar 2024 | 0.5809 | 0.0334 | 6.10% | 0.5463 | 0.5834 | 0.5402 | 2,363,171.00 |
23 Mar 2024 | 0.5475 | -0.0282 | -4.90% | 0.5757 | 0.5855 | 0.5474 | 3,981,932.00 |
22 Mar 2024 | 0.5757 | 0.037 | 6.87% | 0.5385 | 0.5952 | 0.523 | 5,337,199.00 |
21 Mar 2024 | 0.5387 | -0.0046 | -0.85% | 0.5438 | 0.554 | 0.5256 | 2,387,601.00 |
20 Mar 2024 | 0.5433 | 0.0477 | 9.62% | 0.4985 | 0.5491 | 0.4714 | 2,582,513.00 |
19 Mar 2024 | 0.4956 | -0.0297 | -5.65% | 0.5263 | 0.5458 | 0.478 | 5,184,854.00 |
18 Mar 2024 | 0.5253 | -0.0362 | -6.45% | 0.5582 | 0.587 | 0.5107 | 4,493,095.00 |
17 Mar 2024 | 0.5615 | 0.0215 | 3.98% | 0.5477 | 0.574 | 0.5185 | 2,736,155.00 |
16 Mar 2024 | 0.540 | -0.0792 | -12.79% | 0.6191 | 0.6256 | 0.529 | 3,494,857.00 |
15 Mar 2024 | 0.6192 | -0.030 | -4.62% | 0.6316 | 0.6696 | 0.5762 | 3,401,975.00 |
14 Mar 2024 | 0.6492 | 0.00 | 0.00% | 0.6492 | 0.6492 | 0.6492 | 0.00 |
13 Mar 2024 | 0.6492 | 0.0261 | 4.19% | 0.6201 | 0.675 | 0.6024 | 3,816,111.00 |
12 Mar 2024 | 0.6231 | 0.0105 | 1.71% | 0.6151 | 0.6638 | 0.5905 | 8,255,265.00 |
11 Mar 2024 | 0.6126 | 0.0166 | 2.79% | 0.600 | 0.630 | 0.5759 | 3,154,374.00 |
10 Mar 2024 | 0.596 | -0.0086 | -1.42% | 0.6045 | 0.620 | 0.5804 | 3,072,709.00 |
09 Mar 2024 | 0.6046 | -0.0021 | -0.35% | 0.6043 | 0.6046 | 0.6043 | 32.00 |
08 Mar 2024 | 0.6067 | 0.055 | 9.97% | 0.555 | 0.650 | 0.544 | 11,745,882.00 |
07 Mar 2024 | 0.5517 | 0.0149 | 2.78% | 0.5473 | 0.5578 | 0.520 | 3,660,534.00 |
06 Mar 2024 | 0.5368 | 0.0464 | 9.46% | 0.4903 | 0.550 | 0.477 | 3,930,673.00 |
05 Mar 2024 | 0.4904 | -0.0285 | -5.49% | 0.5214 | 0.5485 | 0.4654 | 3,739,592.00 |
04 Mar 2024 | 0.5189 | -0.0181 | -3.37% | 0.5371 | 0.5461 | 0.505 | 3,248,807.00 |
03 Mar 2024 | 0.537 | 0.0237 | 4.62% | 0.5141 | 0.548 | 0.498 | 3,207,471.00 |
02 Mar 2024 | 0.5133 | 0.0144 | 2.89% | 0.4966 | 0.5389 | 0.4926 | 4,476,936.00 |
01 Mar 2024 | 0.4989 | 0.0251 | 5.30% | 0.4774 | 0.4999 | 0.4746 | 2,876,618.00 |
29 Feb 2024 | 0.4738 | 0.0057 | 1.22% | 0.469 | 0.4875 | 0.4622 | 2,484,996.00 |
28 Feb 2024 | 0.4681 | -0.0028 | -0.59% | 0.4729 | 0.4861 | 0.4484 | 3,057,027.00 |
27 Feb 2024 | 0.4709 | 0.0108 | 2.35% | 0.4607 | 0.475 | 0.4561 | 2,519,514.00 |
26 Feb 2024 | 0.4601 | 0.0011 | 0.24% | 0.4591 | 0.4661 | 0.4405 | 2,085,551.00 |
25 Feb 2024 | 0.459 | -0.009 | -1.92% | 0.4669 | 0.4699 | 0.456 | 1,655,194.00 |
24 Feb 2024 | 0.468 | -0.0005 | -0.11% | 0.4697 | 0.482 | 0.4593 | 2,492,178.00 |
23 Feb 2024 | 0.4685 | 0.0154 | 3.40% | 0.4525 | 0.4818 | 0.452 | 3,010,147.00 |
22 Feb 2024 | 0.4531 | 0.0175 | 4.02% | 0.4355 | 0.4793 | 0.4284 | 4,568,627.00 |
21 Feb 2024 | 0.4356 | -0.0109 | -2.44% | 0.4481 | 0.4529 | 0.4141 | 2,204,954.00 |
20 Feb 2024 | 0.4465 | -0.0149 | -3.23% | 0.4615 | 0.465 | 0.4353 | 2,575,389.00 |
19 Feb 2024 | 0.4614 | -0.0073 | -1.56% | 0.4703 | 0.481 | 0.4552 | 1,875,025.00 |
18 Feb 2024 | 0.4687 | 0.0002 | 0.04% | 0.470 | 0.4796 | 0.4619 | 2,108,186.00 |
17 Feb 2024 | 0.4685 | -0.0009 | -0.19% | 0.4694 | 0.476 | 0.455 | 2,015,044.00 |