Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CLOAKUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1.21 | -0.010 | -1.07% | 1.23 | 1.23 | 1.21 | 0.00 |
| 25 Abr 2024 | 1.23 | 0.010 | 0.44% | 1.22 | 1.24 | 1.20 | 0.00 |
| 24 Abr 2024 | 1.22 | -0.040 | -3.29% | 1.26 | 1.28 | 1.21 | 0.00 |
| 23 Abr 2024 | 1.26 | -0.010 | -0.73% | 1.27 | 1.28 | 1.25 | 0.00 |
| 22 Abr 2024 | 1.27 | 0.040 | 2.90% | 1.24 | 1.28 | 1.23 | 0.00 |
| 21 Abr 2024 | 1.24 | 0.00 | 0.12% | 1.23 | 1.25 | 1.22 | 0.00 |
| 20 Abr 2024 | 1.24 | 0.020 | 1.35% | 1.22 | 1.25 | 1.20 | 0.00 |
| 19 Abr 2024 | 1.22 | 0.010 | 0.84% | 1.21 | 1.25 | 1.13 | 0.00 |
| 18 Abr 2024 | 1.21 | 0.040 | 3.57% | 1.17 | 1.22 | 1.16 | 0.00 |
| 17 Abr 2024 | 1.17 | -0.050 | -3.76% | 1.22 | 1.23 | 1.14 | 0.00 |
| 16 Abr 2024 | 1.21 | 0.010 | 0.44% | 1.21 | 1.22 | 1.18 | 0.00 |
| 15 Abr 2024 | 1.21 | -0.040 | -3.58% | 1.25 | 1.27 | 1.19 | 0.00 |
| 14 Abr 2024 | 1.25 | 0.020 | 2.03% | 1.22 | 1.25 | 1.18 | 0.00 |
| 13 Abr 2024 | 1.23 | -0.050 | -3.94% | 1.28 | 1.29 | 1.17 | 0.00 |
| 12 Abr 2024 | 1.28 | -0.060 | -4.20% | 1.33 | 1.36 | 1.26 | 0.00 |
| 11 Abr 2024 | 1.33 | -0.010 | -0.69% | 1.34 | 1.36 | 1.32 | 0.00 |
| 10 Abr 2024 | 1.34 | 0.030 | 1.99% | 1.32 | 1.35 | 1.29 | 0.00 |
| 09 Abr 2024 | 1.32 | -0.050 | -3.53% | 1.36 | 1.37 | 1.30 | 0.00 |
| 08 Abr 2024 | 1.37 | 0.040 | 3.28% | 1.31 | 1.38 | 1.31 | 0.00 |
| 07 Abr 2024 | 1.32 | 0.010 | 0.69% | 1.31 | 1.34 | 1.31 | 0.00 |
| 06 Abr 2024 | 1.31 | 0.020 | 1.42% | 1.29 | 1.33 | 1.29 | 0.00 |
| 05 Abr 2024 | 1.29 | -0.010 | -0.68% | 1.30 | 1.31 | 1.26 | 0.00 |
| 04 Abr 2024 | 1.30 | 0.040 | 3.50% | 1.26 | 1.32 | 1.24 | 0.00 |
| 03 Abr 2024 | 1.26 | 0.010 | 1.02% | 1.25 | 1.27 | 1.23 | 0.00 |
| 02 Abr 2024 | 1.25 | -0.080 | -6.30% | 1.33 | 1.33 | 1.23 | 0.00 |
| 01 Abr 2024 | 1.33 | -0.030 | -1.96% | 1.35 | 1.35 | 1.30 | 0.00 |
| 31 Mar 2024 | 1.36 | 0.030 | 2.31% | 1.33 | 1.36 | 1.33 | 0.00 |
| 30 Mar 2024 | 1.33 | 0.00 | -0.34% | 1.33 | 1.34 | 1.33 | 0.00 |
| 29 Mar 2024 | 1.33 | -0.020 | -1.22% | 1.35 | 1.35 | 1.32 | 0.00 |
| 28 Mar 2024 | 1.35 | 0.030 | 2.21% | 1.32 | 1.36 | 1.31 | 0.00 |
| 27 Mar 2024 | 1.32 | -0.010 | -1.10% | 1.33 | 1.37 | 1.30 | 0.00 |
| 26 Mar 2024 | 1.33 | 0.00 | 0.10% | 1.33 | 1.36 | 1.32 | 0.00 |
| 25 Mar 2024 | 1.33 | 0.050 | 3.85% | 1.21 | 1.36 | 1.20 | 0.00 |
| 24 Mar 2024 | 1.28 | 0.060 | 4.63% | 1.22 | 1.29 | 1.22 | 0.00 |
| 23 Mar 2024 | 1.23 | 0.020 | 1.45% | 1.21 | 1.25 | 1.20 | 0.00 |
| 22 Mar 2024 | 1.21 | -0.040 | -3.11% | 1.25 | 1.27 | 1.19 | 0.00 |
| 21 Mar 2024 | 1.25 | -0.040 | -3.47% | 1.29 | 1.30 | 1.23 | 0.00 |
| 20 Mar 2024 | 1.29 | 0.110 | 9.04% | 1.18 | 1.30 | 1.16 | 0.00 |
| 19 Mar 2024 | 1.18 | -0.110 | -8.22% | 1.29 | 1.30 | 1.17 | 0.00 |
| 18 Mar 2024 | 1.29 | -0.010 | -0.86% | 1.39 | 1.40 | 1.26 | 0.00 |
| 17 Mar 2024 | 1.30 | 0.060 | 4.82% | 1.25 | 1.31 | 1.23 | 0.00 |
| 16 Mar 2024 | 1.24 | -0.080 | -6.33% | 1.32 | 1.33 | 1.24 | 0.00 |
| 15 Mar 2024 | 1.33 | -0.040 | -2.57% | 1.39 | 1.40 | 1.26 | 0.00 |
| 14 Mar 2024 | 1.36 | -0.030 | -2.26% | 1.39 | 1.40 | 1.31 | 0.00 |
| 13 Mar 2024 | 1.39 | 0.030 | 2.30% | 1.36 | 1.40 | 1.36 | 0.00 |
| 12 Mar 2024 | 1.36 | -0.010 | -0.95% | 1.38 | 1.39 | 1.32 | 0.00 |
| 11 Mar 2024 | 1.37 | 0.060 | 4.51% | 1.28 | 1.39 | 1.27 | 0.00 |
| 10 Mar 2024 | 1.31 | 0.010 | 0.77% | 1.30 | 1.33 | 1.30 | 0.00 |
| 09 Mar 2024 | 1.30 | 0.00 | 0.30% | 1.30 | 1.31 | 1.30 | 0.00 |
| 08 Mar 2024 | 1.30 | 0.020 | 1.83% | 1.28 | 1.33 | 1.27 | 0.00 |
| 07 Mar 2024 | 1.28 | 0.020 | 1.51% | 1.26 | 1.30 | 1.25 | 0.00 |
| 06 Mar 2024 | 1.26 | 0.030 | 2.69% | 1.21 | 1.29 | 1.20 | 0.00 |
| 05 Mar 2024 | 1.23 | -0.070 | -5.09% | 1.30 | 1.31 | 1.16 | 0.00 |
| 04 Mar 2024 | 1.29 | 0.090 | 7.65% | 1.17 | 1.30 | 1.16 | 0.00 |
| 03 Mar 2024 | 1.20 | 0.020 | 1.55% | 1.18 | 1.20 | 1.17 | 0.00 |
| 02 Mar 2024 | 1.18 | -0.010 | -0.82% | 1.19 | 1.19 | 1.17 | 0.00 |
| 01 Mar 2024 | 1.19 | 0.020 | 1.78% | 1.17 | 1.20 | 1.16 | 0.00 |
| 29 Feb 2024 | 1.17 | -0.020 | -1.66% | 1.19 | 1.21 | 1.15 | 0.00 |
| 28 Feb 2024 | 1.19 | 0.100 | 9.63% | 1.09 | 1.22 | 1.08 | 0.00 |
| 27 Feb 2024 | 1.09 | 0.050 | 4.54% | 1.04 | 1.10 | 1.04 | 0.00 |
| 26 Feb 2024 | 1.04 | 0.050 | 5.33% | 0.986389 | 1.05 | 0.967622 | 0.00 |
| 25 Feb 2024 | 0.985598 | 0.003948 | 0.40% | 0.981812 | 0.989223 | 0.976494 | 0.00 |
| 24 Feb 2024 | 0.98165 | 0.013084 | 1.35% | 0.966283 | 0.984189 | 0.963138 | 0.00 |
| 23 Feb 2024 | 0.968567 | -0.008244 | -0.84% | 0.976751 | 0.980433 | 0.962266 | 0.00 |
| 22 Feb 2024 | 0.97681 | -0.012412 | -1.25% | 0.986029 | 0.990577 | 0.969881 | 0.00 |
| 21 Feb 2024 | 0.989222 | -0.006817 | -0.68% | 0.995015 | 0.997447 | 0.965042 | 0.00 |
| 20 Feb 2024 | 0.99604 | 0.010447 | 1.06% | 0.986389 | 1.01 | 0.967622 | 0.00 |
| 19 Feb 2024 | 0.985593 | -0.007171 | -0.72% | 0.989074 | 1.00 | 0.983494 | 0.00 |
| 18 Feb 2024 | 0.992764 | 0.007579 | 0.77% | 0.983311 | 0.997676 | 0.975401 | 0.00 |
| 17 Feb 2024 | 0.985185 | -0.009208 | -0.93% | 0.993188 | 0.994043 | 0.96487 | 0.00 |
| 16 Feb 2024 | 0.994393 | 0.004968 | 0.50% | 0.989074 | 1.00 | 0.983494 | 0.00 |
| 15 Feb 2024 | 0.989426 | 0.001633 | 0.17% | 0.986974 | 1.01 | 0.977917 | 0.00 |
| 14 Feb 2024 | 0.987792 | 0.041952 | 4.44% | 0.947037 | 0.991189 | 0.93825 | 0.00 |
| 13 Feb 2024 | 0.945841 | -0.006723 | -0.71% | 0.951413 | 0.959263 | 0.921497 | 0.00 |
| 12 Feb 2024 | 0.952563 | 0.035024 | 3.82% | 0.863932 | 0.958264 | 0.861807 | 0.00 |
| 11 Feb 2024 | 0.91754 | 0.006999 | 0.77% | 0.908209 | 0.924576 | 0.906231 | 0.00 |
| 10 Feb 2024 | 0.910541 | 0.012495 | 1.39% | 0.89927 | 0.917107 | 0.893063 | 0.00 |
| 09 Feb 2024 | 0.898046 | 0.034299 | 3.97% | 0.863932 | 0.917837 | 0.861807 | 0.00 |
| 08 Feb 2024 | 0.863747 | 0.020533 | 2.44% | 0.845716 | 0.868428 | 0.844734 | 0.00 |
| 07 Feb 2024 | 0.843214 | 0.0221 | 2.69% | 0.820787 | 0.845002 | 0.814307 | 0.00 |
| 06 Feb 2024 | 0.821115 | 0.009061 | 1.12% | 0.812147 | 0.825363 | 0.809606 | 0.00 |
| 05 Feb 2024 | 0.812054 | 0.001986 | 0.25% | 0.795611 | 0.827893 | 0.791112 | 0.00 |
| 04 Feb 2024 | 0.810068 | -0.008013 | -0.98% | 0.818261 | 0.820486 | 0.806739 | 0.00 |
| 03 Feb 2024 | 0.818081 | -0.003796 | -0.46% | 0.822208 | 0.825413 | 0.817527 | 0.00 |
| 02 Feb 2024 | 0.821877 | 0.00241 | 0.29% | 0.820134 | 0.826906 | 0.810798 | 0.00 |
| 01 Feb 2024 | 0.819468 | 0.008098 | 1.00% | 0.810818 | 0.823781 | 0.797224 | 0.00 |
| 31 Ene 2024 | 0.81137 | -0.003971 | -0.49% | 0.818885 | 0.832737 | 0.8059 | 0.00 |
| 30 Ene 2024 | 0.815341 | -0.007932 | -0.96% | 0.822172 | 0.83341 | 0.813198 | 0.00 |
| 29 Ene 2024 | 0.823273 | 0.022706 | 2.84% | 0.795611 | 0.824337 | 0.791112 | 0.00 |
| 28 Ene 2024 | 0.800567 | -0.001629 | -0.20% | 0.802156 | 0.814772 | 0.792398 | 0.00 |
| 27 Ene 2024 | 0.802197 | 0.004882 | 0.61% | 0.795611 | 0.803289 | 0.78861 | 0.00 |
