Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CLVEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.064445 | -0.000359 | -0.55% | 0.064804 | 0.064836 | 0.064067 | 3,807.00 |
| 30 Abr 2024 | 0.064804 | -0.004766 | -6.85% | 0.072305 | 0.072305 | 0.061599 | 722,070.00 |
| 29 Abr 2024 | 0.06957 | -0.002453 | -3.41% | 0.078235 | 0.078235 | 0.068753 | 250,793.00 |
| 28 Abr 2024 | 0.072023 | -0.000593 | -0.82% | 0.073954 | 0.076598 | 0.072022 | 170,249.00 |
| 27 Abr 2024 | 0.072616 | -0.001278 | -1.73% | 0.073954 | 0.073954 | 0.070977 | 238,708.00 |
| 26 Abr 2024 | 0.073894 | -0.002792 | -3.64% | 0.078235 | 0.078235 | 0.07347 | 51,687.00 |
| 25 Abr 2024 | 0.076686 | -0.001775 | -2.26% | 0.078235 | 0.078235 | 0.075278 | 57,105.00 |
| 24 Abr 2024 | 0.078461 | -0.005458 | -6.50% | 0.083585 | 0.086837 | 0.078461 | 1,267,467.00 |
| 23 Abr 2024 | 0.083919 | 0.006543 | 8.46% | 0.078235 | 0.083919 | 0.078235 | 118.00 |
| 22 Abr 2024 | 0.077376 | -0.000859 | -1.10% | 0.078235 | 0.078235 | 0.077376 | 208.00 |
| 21 Abr 2024 | 0.078235 | 0.004367 | 5.91% | 0.081044 | 0.082367 | 0.078171 | 1,091,954.00 |
| 20 Abr 2024 | 0.073868 | 0.001782 | 2.47% | 0.072086 | 0.073868 | 0.072086 | 1,119.00 |
| 19 Abr 2024 | 0.072086 | 0.005122 | 7.65% | 0.071328 | 0.07645 | 0.065873 | 1,395,113.00 |
| 18 Abr 2024 | 0.066964 | -0.002229 | -3.22% | 0.069193 | 0.069193 | 0.066964 | 25,830.00 |
| 17 Abr 2024 | 0.069193 | -0.002657 | -3.70% | 0.067377 | 0.072291 | 0.065558 | 1,104,125.00 |
| 16 Abr 2024 | 0.07185 | 0.004716 | 7.02% | 0.067377 | 0.07261 | 0.065 | 1,314,331.00 |
| 15 Abr 2024 | 0.067134 | -0.006528 | -8.86% | 0.073187 | 0.077209 | 0.065829 | 1,468,034.00 |
| 14 Abr 2024 | 0.073662 | 0.00392 | 5.62% | 0.069801 | 0.075802 | 0.065836 | 862,532.00 |
| 13 Abr 2024 | 0.069742 | -0.013414 | -16.13% | 0.083156 | 0.083156 | 0.06085 | 2,053,706.00 |
| 12 Abr 2024 | 0.083156 | -0.01218 | -12.78% | 0.098158 | 0.098158 | 0.0793 | 3,094,300.00 |
| 11 Abr 2024 | 0.095336 | -0.002415 | -2.47% | 0.098158 | 0.099528 | 0.094202 | 1,389,161.00 |
| 10 Abr 2024 | 0.097751 | 0.002842 | 2.99% | 0.094909 | 0.09807 | 0.0925 | 1,081,245.00 |
| 09 Abr 2024 | 0.094909 | -0.007851 | -7.64% | 0.10276 | 0.10276 | 0.094348 | 2,483,405.00 |
| 08 Abr 2024 | 0.10276 | 0.0037 | 3.74% | 0.09897 | 0.10508 | 0.098951 | 2,204,856.00 |
| 07 Abr 2024 | 0.09906 | 0.003173 | 3.31% | 0.098735 | 0.1019 | 0.097642 | 1,348,452.00 |
| 06 Abr 2024 | 0.095887 | 0.000766 | 0.81% | 0.0952 | 0.096024 | 0.09513 | 250,731.00 |
| 05 Abr 2024 | 0.095121 | -0.003261 | -3.31% | 0.094977 | 0.098752 | 0.093103 | 3,858,259.00 |
| 04 Abr 2024 | 0.098382 | 0.00333 | 3.50% | 0.094977 | 0.10338 | 0.092473 | 1,351,763.00 |
| 03 Abr 2024 | 0.095052 | -0.004418 | -4.44% | 0.09952 | 0.10379 | 0.094276 | 9,325,138.00 |
| 02 Abr 2024 | 0.09947 | -0.00993 | -9.08% | 0.1094 | 0.1094 | 0.09598 | 3,699,813.00 |
| 01 Abr 2024 | 0.1094 | -0.00589 | -5.11% | 0.11725 | 0.11759 | 0.10748 | 2,535,751.00 |
| 31 Mar 2024 | 0.11529 | -0.0005 | -0.43% | 0.1156 | 0.11624 | 0.11456 | 460,514.00 |
| 30 Mar 2024 | 0.11579 | -0.00729 | -5.92% | 0.12618 | 0.12618 | 0.1133 | 5,377,984.00 |
| 29 Mar 2024 | 0.12308 | -0.00251 | -2.00% | 0.12618 | 0.12683 | 0.12076 | 931,975.00 |
| 28 Mar 2024 | 0.12559 | -0.0047 | -3.61% | 0.12889 | 0.16045 | 0.12056 | 64,434,105.00 |
| 27 Mar 2024 | 0.13029 | 0.02122 | 19.46% | 0.10622 | 0.135 | 0.105 | 45,564,472.00 |
| 26 Mar 2024 | 0.10907 | -0.00052 | -0.47% | 0.11059 | 0.11269 | 0.10907 | 337,562.00 |
| 25 Mar 2024 | 0.10959 | 0.00913 | 9.09% | 0.10119 | 0.11677 | 0.10102 | 21,973,627.00 |
| 24 Mar 2024 | 0.10046 | 0.00102 | 1.03% | 0.09959 | 0.10187 | 0.09959 | 154,316.00 |
| 23 Mar 2024 | 0.09944 | -0.00704 | -6.61% | 0.10843 | 0.10843 | 0.098001 | 1,505,765.00 |
| 22 Mar 2024 | 0.10648 | -0.00158 | -1.46% | 0.10843 | 0.1111 | 0.10648 | 440,947.00 |
| 21 Mar 2024 | 0.10806 | -0.00398 | -3.55% | 0.11095 | 0.11578 | 0.10445 | 11,148,214.00 |
| 20 Mar 2024 | 0.11204 | 0.01229 | 12.32% | 0.10636 | 0.11783 | 0.100 | 20,411,197.00 |
| 19 Mar 2024 | 0.09975 | -0.0203 | -16.91% | 0.10185 | 0.10492 | 0.096441 | 793,998.00 |
| 18 Mar 2024 | 0.12005 | 0.00479 | 4.16% | 0.120 | 0.12806 | 0.11148 | 2,408,299.00 |
| 17 Mar 2024 | 0.11526 | 0.025419 | 28.29% | 0.092716 | 0.12585 | 0.089 | 46,877,095.00 |
| 16 Mar 2024 | 0.089841 | -0.014859 | -14.19% | 0.10492 | 0.10986 | 0.088134 | 17,110,596.00 |
| 15 Mar 2024 | 0.1047 | -0.00873 | -7.70% | 0.115 | 0.11769 | 0.09004 | 85,764,477.00 |
| 14 Mar 2024 | 0.11343 | 0.00412 | 3.77% | 0.12616 | 0.13566 | 0.10975 | 47,432,440.00 |
| 13 Mar 2024 | 0.10931 | 0.01091 | 11.09% | 0.1006 | 0.11303 | 0.099955 | 5,471,938.00 |
| 12 Mar 2024 | 0.0984 | 0.018305 | 22.85% | 0.085772 | 0.10406 | 0.085765 | 9,738,534.00 |
| 11 Mar 2024 | 0.080095 | 0.006241 | 8.45% | 0.074083 | 0.080605 | 0.072025 | 7,387,088.00 |
| 10 Mar 2024 | 0.073854 | -0.00275 | -3.59% | 0.077139 | 0.078351 | 0.0725 | 3,295,822.00 |
| 09 Mar 2024 | 0.076604 | 0.006947 | 9.97% | 0.069556 | 0.081705 | 0.069037 | 10,003,322.00 |
| 08 Mar 2024 | 0.069657 | 0.003459 | 5.23% | 0.065881 | 0.070581 | 0.064172 | 4,231,298.00 |
| 07 Mar 2024 | 0.066198 | 0.000075 | 0.11% | 0.066135 | 0.066198 | 0.065808 | 33,415.00 |
| 06 Mar 2024 | 0.066123 | 0.004467 | 7.25% | 0.06221 | 0.066123 | 0.058418 | 3,772,061.00 |
| 05 Mar 2024 | 0.061656 | -0.008232 | -11.78% | 0.065742 | 0.072175 | 0.057019 | 9,098,545.00 |
| 04 Mar 2024 | 0.069888 | 0.002059 | 3.04% | 0.069779 | 0.0701 | 0.069046 | 1,926,112.00 |
| 03 Mar 2024 | 0.067829 | 0.002381 | 3.64% | 0.068337 | 0.068337 | 0.067626 | 2,580.00 |
| 02 Mar 2024 | 0.065448 | 0.000128 | 0.20% | 0.065979 | 0.066685 | 0.064414 | 244,406.00 |
| 01 Mar 2024 | 0.06532 | 0.003538 | 5.73% | 0.056599 | 0.06532 | 0.056599 | 3,170,430.00 |
| 29 Feb 2024 | 0.061782 | 0.005072 | 8.94% | 0.056599 | 0.063644 | 0.056599 | 4,974,174.00 |
| 28 Feb 2024 | 0.05671 | 0.000111 | 0.20% | 0.056599 | 0.057092 | 0.055882 | 838,725.00 |
| 27 Feb 2024 | 0.056599 | -0.000157 | -0.28% | 0.055179 | 0.058385 | 0.053861 | 3,181,133.00 |
| 26 Feb 2024 | 0.056756 | -0.00198 | -3.37% | 0.056444 | 0.057205 | 0.056444 | 2,673.00 |
| 25 Feb 2024 | 0.058736 | 0.004214 | 7.73% | 0.055179 | 0.0592 | 0.055179 | 209,190.00 |
| 24 Feb 2024 | 0.054522 | -0.00244 | -4.28% | 0.055179 | 0.055179 | 0.054128 | 86,637.00 |
| 23 Feb 2024 | 0.056962 | 0.001783 | 3.23% | 0.055179 | 0.05698 | 0.055179 | 133,195.00 |
| 22 Feb 2024 | 0.055179 | 0.000045 | 0.08% | 0.053306 | 0.058007 | 0.051754 | 4,000,427.00 |
| 21 Feb 2024 | 0.055134 | 0.000485 | 0.89% | 0.053306 | 0.055598 | 0.053306 | 196,393.00 |
| 20 Feb 2024 | 0.054649 | -0.000877 | -1.58% | 0.053306 | 0.05522 | 0.053306 | 2,563.00 |
| 19 Feb 2024 | 0.055526 | 0.002018 | 3.77% | 0.055348 | 0.055833 | 0.055348 | 1,245,227.00 |
| 18 Feb 2024 | 0.053508 | 0.000179 | 0.34% | 0.053306 | 0.054099 | 0.053154 | 46,994.00 |
| 17 Feb 2024 | 0.053329 | -0.000732 | -1.35% | 0.054061 | 0.054061 | 0.050623 | 1,960,605.00 |
| 16 Feb 2024 | 0.054061 | 0.001193 | 2.26% | 0.053479 | 0.0545 | 0.05204 | 3,126,300.00 |
| 15 Feb 2024 | 0.052868 | 0.00162 | 3.16% | 0.050964 | 0.055035 | 0.050964 | 4,503,935.00 |
| 14 Feb 2024 | 0.051248 | 0.001622 | 3.27% | 0.049626 | 0.051452 | 0.04926 | 1,979,395.00 |
| 13 Feb 2024 | 0.049626 | 0.002162 | 4.56% | 0.047871 | 0.051218 | 0.047407 | 4,381,141.00 |
| 12 Feb 2024 | 0.047464 | -0.000678 | -1.41% | 0.047336 | 0.047464 | 0.047336 | 34,800.00 |
| 11 Feb 2024 | 0.048142 | 0.000278 | 0.58% | 0.047871 | 0.048142 | 0.047869 | 34,800.00 |
| 10 Feb 2024 | 0.047864 | 0.003383 | 7.61% | 0.044481 | 0.050546 | 0.044481 | 3,973,422.00 |
| 09 Feb 2024 | 0.044481 | 0.00 | 0.00% | 0.044481 | 0.044481 | 0.044481 | 0.00 |
| 08 Feb 2024 | 0.044481 | 0.001893 | 4.44% | 0.042772 | 0.044984 | 0.042772 | 236,814.00 |
| 07 Feb 2024 | 0.042588 | -0.000184 | -0.43% | 0.042772 | 0.042772 | 0.042588 | 32,242.00 |
| 06 Feb 2024 | 0.042772 | -0.000959 | -2.19% | 0.042901 | 0.043395 | 0.04227 | 934,521.00 |
| 05 Feb 2024 | 0.043731 | 0.00083 | 1.93% | 0.042635 | 0.044 | 0.042358 | 8,701,670.00 |
| 04 Feb 2024 | 0.042901 | -0.000073 | -0.17% | 0.042974 | 0.045432 | 0.042308 | 7,746,704.00 |
| 03 Feb 2024 | 0.042974 | 0.000795 | 1.88% | 0.042179 | 0.045186 | 0.042179 | 2,189,045.00 |
| 02 Feb 2024 | 0.042179 | 0.000698 | 1.68% | 0.041481 | 0.042388 | 0.041481 | 120,698.00 |
