Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.CVXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 2.47 | 0.010 | 0.45% | 2.46 | 2.51 | 2.42 | 356,681.00 |
| 10 May 2024 | 2.45 | -0.090 | -3.69% | 2.55 | 2.66 | 2.39 | 1,106,851.00 |
| 09 May 2024 | 2.55 | 0.040 | 1.43% | 2.52 | 2.60 | 2.48 | 1,000,367.00 |
| 08 May 2024 | 2.51 | 0.090 | 3.63% | 2.43 | 2.78 | 2.39 | 4,823,368.00 |
| 07 May 2024 | 2.42 | 0.030 | 1.08% | 2.39 | 2.52 | 2.33 | 1,397,218.00 |
| 06 May 2024 | 2.40 | -0.220 | -8.23% | 2.62 | 2.65 | 2.39 | 1,441,325.00 |
| 05 May 2024 | 2.61 | 0.020 | 0.81% | 2.59 | 2.66 | 2.54 | 320,340.00 |
| 04 May 2024 | 2.59 | -0.020 | -0.73% | 2.61 | 2.65 | 2.59 | 265,755.00 |
| 03 May 2024 | 2.61 | 0.120 | 4.65% | 2.51 | 2.66 | 2.46 | 413,341.00 |
| 02 May 2024 | 2.50 | 0.070 | 2.97% | 2.42 | 2.53 | 2.35 | 475,357.00 |
| 01 May 2024 | 2.42 | 0.020 | 1.04% | 2.40 | 2.45 | 2.21 | 461,658.00 |
| 30 Abr 2024 | 2.40 | -0.190 | -7.16% | 2.58 | 2.61 | 2.31 | 673,661.00 |
| 29 Abr 2024 | 2.58 | -0.060 | -2.31% | 2.65 | 2.68 | 2.50 | 650,397.00 |
| 28 Abr 2024 | 2.64 | 0.00 | -0.08% | 2.65 | 2.72 | 2.63 | 409,068.00 |
| 27 Abr 2024 | 2.65 | 0.080 | 2.96% | 2.58 | 2.66 | 2.46 | 360,229.00 |
| 26 Abr 2024 | 2.57 | -0.070 | -2.73% | 2.65 | 2.66 | 2.52 | 573,735.00 |
| 25 Abr 2024 | 2.64 | -0.010 | -0.19% | 2.65 | 2.70 | 2.51 | 541,114.00 |
| 24 Abr 2024 | 2.65 | -0.090 | -3.15% | 2.75 | 2.85 | 2.62 | 678,323.00 |
| 23 Abr 2024 | 2.73 | -0.050 | -1.80% | 2.78 | 2.84 | 2.71 | 493,810.00 |
| 22 Abr 2024 | 2.78 | 0.090 | 3.19% | 2.70 | 2.83 | 2.68 | 479,668.00 |
| 21 Abr 2024 | 2.70 | -0.090 | -3.16% | 2.77 | 2.79 | 2.65 | 346,501.00 |
| 20 Abr 2024 | 2.79 | 0.260 | 10.30% | 2.53 | 2.81 | 2.49 | 635,356.00 |
| 19 Abr 2024 | 2.53 | -0.010 | -0.51% | 2.54 | 2.58 | 2.22 | 1,537,241.00 |
| 18 Abr 2024 | 2.54 | -0.010 | -0.28% | 2.54 | 2.63 | 2.47 | 666,158.00 |
| 17 Abr 2024 | 2.55 | -0.110 | -4.03% | 2.64 | 2.67 | 2.49 | 564,654.00 |
| 16 Abr 2024 | 2.65 | 0.050 | 2.04% | 2.60 | 2.69 | 2.48 | 504,311.00 |
| 15 Abr 2024 | 2.60 | -0.090 | -3.38% | 2.67 | 2.82 | 2.51 | 608,263.00 |
| 14 Abr 2024 | 2.69 | 0.290 | 11.90% | 2.41 | 2.73 | 2.32 | 1,185,655.00 |
| 13 Abr 2024 | 2.40 | -0.440 | -15.38% | 2.83 | 2.85 | 2.10 | 2,153,813.00 |
| 12 Abr 2024 | 2.84 | -0.710 | -19.97% | 3.55 | 3.63 | 2.53 | 1,398,322.00 |
| 11 Abr 2024 | 3.55 | -0.110 | -2.87% | 3.64 | 3.72 | 3.52 | 296,823.00 |
| 10 Abr 2024 | 3.66 | -0.020 | -0.49% | 3.66 | 3.71 | 3.48 | 328,122.00 |
| 09 Abr 2024 | 3.67 | -0.240 | -6.21% | 3.92 | 3.94 | 3.65 | 409,585.00 |
| 08 Abr 2024 | 3.92 | 0.240 | 6.38% | 3.68 | 3.96 | 3.61 | 489,994.00 |
| 07 Abr 2024 | 3.68 | 0.100 | 2.85% | 3.57 | 3.69 | 3.57 | 497,447.00 |
| 06 Abr 2024 | 3.58 | 0.030 | 0.79% | 3.54 | 3.65 | 3.53 | 229,509.00 |
| 05 Abr 2024 | 3.55 | -0.220 | -5.81% | 3.76 | 3.78 | 3.48 | 911,444.00 |
| 04 Abr 2024 | 3.77 | 0.060 | 1.56% | 3.71 | 3.88 | 3.63 | 420,337.00 |
| 03 Abr 2024 | 3.71 | 0.040 | 0.98% | 3.69 | 3.84 | 3.57 | 369,225.00 |
| 02 Abr 2024 | 3.68 | -0.270 | -6.80% | 3.95 | 3.96 | 3.60 | 543,812.00 |
| 01 Abr 2024 | 3.94 | -0.260 | -6.14% | 4.19 | 4.21 | 3.80 | 446,395.00 |
| 31 Mar 2024 | 4.20 | 0.120 | 2.96% | 4.08 | 4.25 | 4.07 | 290,162.00 |
| 30 Mar 2024 | 4.08 | -0.110 | -2.72% | 4.17 | 4.23 | 4.05 | 261,202.00 |
| 29 Mar 2024 | 4.20 | -0.020 | -0.45% | 4.21 | 4.31 | 4.13 | 473,035.00 |
| 28 Mar 2024 | 4.21 | 0.110 | 2.71% | 4.11 | 4.24 | 4.03 | 381,150.00 |
| 27 Mar 2024 | 4.10 | -0.140 | -3.28% | 4.26 | 4.30 | 4.05 | 382,230.00 |
| 26 Mar 2024 | 4.24 | 0.040 | 0.93% | 4.20 | 4.31 | 4.12 | 530,928.00 |
| 25 Mar 2024 | 4.20 | 0.180 | 4.55% | 4.02 | 4.26 | 4.00 | 529,935.00 |
| 24 Mar 2024 | 4.02 | 0.170 | 4.47% | 3.85 | 4.03 | 3.81 | 260,920.00 |
| 23 Mar 2024 | 3.85 | 0.030 | 0.68% | 3.82 | 3.95 | 3.78 | 232,570.00 |
| 22 Mar 2024 | 3.82 | -0.100 | -2.43% | 3.91 | 4.02 | 3.68 | 576,669.00 |
| 21 Mar 2024 | 3.92 | -0.040 | -0.89% | 3.94 | 3.97 | 3.79 | 765,226.00 |
| 20 Mar 2024 | 3.95 | 0.320 | 8.66% | 3.66 | 3.96 | 3.49 | 798,711.00 |
| 19 Mar 2024 | 3.64 | -0.510 | -12.30% | 4.16 | 4.21 | 3.54 | 960,584.00 |
| 18 Mar 2024 | 4.15 | -0.250 | -5.62% | 4.37 | 4.42 | 4.07 | 551,905.00 |
| 17 Mar 2024 | 4.39 | 0.240 | 5.70% | 4.19 | 4.46 | 4.01 | 534,730.00 |
| 16 Mar 2024 | 4.16 | -0.390 | -8.64% | 4.56 | 4.64 | 4.09 | 631,548.00 |
| 15 Mar 2024 | 4.55 | -0.510 | -9.99% | 4.85 | 4.93 | 4.27 | 468,762.00 |
| 14 Mar 2024 | 5.06 | 0.00 | 0.00% | 5.06 | 5.06 | 5.06 | 0.00 |
| 13 Mar 2024 | 5.06 | 0.190 | 3.91% | 4.86 | 5.12 | 4.85 | 777,813.00 |
| 12 Mar 2024 | 4.87 | -0.140 | -2.80% | 4.99 | 5.14 | 4.70 | 1,050,146.00 |
| 11 Mar 2024 | 5.01 | 0.220 | 4.55% | 4.80 | 5.03 | 4.61 | 723,920.00 |
| 10 Mar 2024 | 4.79 | -0.150 | -3.02% | 4.92 | 4.97 | 4.64 | 709,228.00 |
| 09 Mar 2024 | 4.94 | -0.020 | -0.42% | 4.95 | 5.18 | 4.75 | 866,086.00 |
| 08 Mar 2024 | 4.96 | -0.240 | -4.64% | 5.20 | 5.28 | 4.77 | 758,174.00 |
| 07 Mar 2024 | 5.20 | -0.290 | -5.22% | 5.47 | 5.53 | 5.18 | 523,509.00 |
| 06 Mar 2024 | 5.48 | 0.540 | 10.94% | 4.98 | 5.57 | 4.77 | 1,043,548.00 |
| 05 Mar 2024 | 4.94 | -0.240 | -4.56% | 5.18 | 5.46 | 4.51 | 1,102,165.00 |
| 04 Mar 2024 | 5.18 | 0.360 | 7.36% | 4.83 | 5.35 | 4.79 | 1,157,822.00 |
| 03 Mar 2024 | 4.82 | -0.210 | -4.21% | 5.02 | 5.10 | 4.75 | 694,997.00 |
| 02 Mar 2024 | 5.04 | -0.060 | -1.12% | 5.09 | 5.15 | 4.85 | 621,326.00 |
| 01 Mar 2024 | 5.09 | 0.130 | 2.58% | 4.97 | 5.12 | 4.93 | 406,390.00 |
| 29 Feb 2024 | 4.97 | -0.050 | -1.06% | 5.03 | 5.19 | 4.82 | 702,186.00 |
| 28 Feb 2024 | 5.02 | -0.010 | -0.24% | 5.03 | 5.30 | 4.63 | 744,752.00 |
| 27 Feb 2024 | 5.03 | 0.100 | 1.95% | 4.94 | 5.75 | 4.90 | 1,535,796.00 |
| 26 Feb 2024 | 4.93 | -0.020 | -0.48% | 4.96 | 5.01 | 4.72 | 368,453.00 |
| 25 Feb 2024 | 4.96 | 0.060 | 1.20% | 4.90 | 5.09 | 4.88 | 309,670.00 |
| 24 Feb 2024 | 4.90 | 0.290 | 6.36% | 4.62 | 5.01 | 4.56 | 489,409.00 |
| 23 Feb 2024 | 4.61 | -0.130 | -2.74% | 4.74 | 4.83 | 4.45 | 613,836.00 |
| 22 Feb 2024 | 4.74 | -0.220 | -4.48% | 4.93 | 5.00 | 4.57 | 1,097,514.00 |
| 21 Feb 2024 | 4.96 | 0.660 | 15.41% | 4.28 | 5.15 | 4.16 | 3,091,696.00 |
| 20 Feb 2024 | 4.30 | 0.080 | 1.97% | 4.23 | 4.34 | 4.05 | 524,176.00 |
| 19 Feb 2024 | 4.21 | -0.290 | -6.34% | 4.45 | 4.50 | 4.11 | 864,228.00 |
| 18 Feb 2024 | 4.50 | 0.870 | 23.91% | 3.63 | 4.59 | 3.63 | 1,671,966.00 |
| 17 Feb 2024 | 3.63 | 0.00 | 0.03% | 3.63 | 3.66 | 3.50 | 192,496.00 |
| 16 Feb 2024 | 3.63 | 0.020 | 0.55% | 3.61 | 3.70 | 3.55 | 278,393.00 |
| 15 Feb 2024 | 3.61 | 0.100 | 2.85% | 3.51 | 3.65 | 3.51 | 313,512.00 |
| 14 Feb 2024 | 3.51 | 0.120 | 3.51% | 3.39 | 3.60 | 3.37 | 291,403.00 |
| 13 Feb 2024 | 3.39 | 0.040 | 1.22% | 3.36 | 3.40 | 3.28 | 266,790.00 |
| 12 Feb 2024 | 3.35 | 0.250 | 7.93% | 3.10 | 3.42 | 3.07 | 577,799.00 |
| 11 Feb 2024 | 3.10 | -0.070 | -2.30% | 3.17 | 3.20 | 3.09 | 332,510.00 |
| 10 Feb 2024 | 3.18 | -0.020 | -0.63% | 3.20 | 3.25 | 3.16 | 161,511.00 |
