Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CLVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.0826 | -0.0068 | -7.61% | 0.0887 | 0.0939 | 0.0815 | 6,661,116.00 |
| 23 Abr 2024 | 0.0894 | 0.0013 | 1.48% | 0.0877 | 0.091 | 0.0855 | 3,974,677.00 |
| 22 Abr 2024 | 0.0881 | 0.0043 | 5.13% | 0.0834 | 0.0898 | 0.0823 | 3,042,507.00 |
| 21 Abr 2024 | 0.0838 | -0.003 | -3.46% | 0.0868 | 0.089 | 0.0829 | 4,230,661.00 |
| 20 Abr 2024 | 0.0868 | 0.0088 | 11.28% | 0.0776 | 0.0872 | 0.0771 | 4,021,084.00 |
| 19 Abr 2024 | 0.078 | 0.0024 | 3.17% | 0.0757 | 0.0824 | 0.070 | 6,495,165.00 |
| 18 Abr 2024 | 0.0756 | 0.0026 | 3.56% | 0.0731 | 0.0767 | 0.0713 | 4,232,972.00 |
| 17 Abr 2024 | 0.073 | -0.0036 | -4.70% | 0.0761 | 0.0773 | 0.0698 | 7,302,003.00 |
| 16 Abr 2024 | 0.0766 | 0.005 | 6.98% | 0.0718 | 0.0771 | 0.0687 | 8,920,513.00 |
| 15 Abr 2024 | 0.0716 | -0.0065 | -8.32% | 0.0773 | 0.0831 | 0.0697 | 4,600,363.00 |
| 14 Abr 2024 | 0.0781 | 0.0049 | 6.69% | 0.0725 | 0.0793 | 0.069 | 7,223,795.00 |
| 13 Abr 2024 | 0.0732 | -0.0148 | -16.82% | 0.0877 | 0.0878 | 0.065 | 13,180,515.00 |
| 12 Abr 2024 | 0.088 | -0.014 | -13.73% | 0.1022 | 0.1047 | 0.0844 | 13,020,322.00 |
| 11 Abr 2024 | 0.102 | -0.0033 | -3.13% | 0.1056 | 0.1076 | 0.1013 | 4,207,408.00 |
| 10 Abr 2024 | 0.1053 | 0.0022 | 2.13% | 0.1031 | 0.1055 | 0.0996 | 6,818,155.00 |
| 09 Abr 2024 | 0.1031 | -0.0079 | -7.12% | 0.1115 | 0.1118 | 0.1024 | 3,678,646.00 |
| 08 Abr 2024 | 0.111 | 0.0034 | 3.16% | 0.1078 | 0.1138 | 0.107 | 8,615,608.00 |
| 07 Abr 2024 | 0.1076 | 0.0006 | 0.56% | 0.1068 | 0.1119 | 0.1058 | 6,066,496.00 |
| 06 Abr 2024 | 0.107 | 0.0039 | 3.78% | 0.1028 | 0.1083 | 0.1027 | 5,396,460.00 |
| 05 Abr 2024 | 0.1031 | -0.004 | -3.73% | 0.1064 | 0.1149 | 0.1016 | 5,720,862.00 |
| 04 Abr 2024 | 0.1071 | 0.004 | 3.88% | 0.1025 | 0.1127 | 0.1004 | 6,185,319.00 |
| 03 Abr 2024 | 0.1031 | -0.0037 | -3.46% | 0.1069 | 0.1118 | 0.1019 | 7,426,185.00 |
| 02 Abr 2024 | 0.1068 | -0.0105 | -8.95% | 0.117 | 0.1174 | 0.1035 | 9,067,842.00 |
| 01 Abr 2024 | 0.1173 | -0.009 | -7.13% | 0.1267 | 0.1271 | 0.1155 | 7,904,632.00 |
| 31 Mar 2024 | 0.1263 | 0.0012 | 0.96% | 0.1253 | 0.1318 | 0.1216 | 9,116,065.00 |
| 30 Mar 2024 | 0.1251 | -0.0011 | -0.87% | 0.1251 | 0.1369 | 0.1225 | 9,953,652.00 |
| 29 Mar 2024 | 0.1262 | -0.0092 | -6.79% | 0.1365 | 0.1411 | 0.1238 | 25,919,864.00 |
| 28 Mar 2024 | 0.1354 | -0.0052 | -3.70% | 0.1397 | 0.1731 | 0.130 | 75,488,976.00 |
| 27 Mar 2024 | 0.1406 | 0.0262 | 22.90% | 0.115 | 0.1482 | 0.1141 | 45,681,073.00 |
| 26 Mar 2024 | 0.1144 | -0.0046 | -3.87% | 0.1202 | 0.1242 | 0.1129 | 12,230,629.00 |
| 25 Mar 2024 | 0.119 | 0.0093 | 8.48% | 0.1092 | 0.130 | 0.1091 | 22,941,312.00 |
| 24 Mar 2024 | 0.1097 | 0.0024 | 2.24% | 0.1078 | 0.1113 | 0.1034 | 11,122,820.00 |
| 23 Mar 2024 | 0.1073 | -0.005 | -4.45% | 0.112 | 0.1141 | 0.1053 | 14,515,947.00 |
| 22 Mar 2024 | 0.1123 | -0.0052 | -4.43% | 0.1178 | 0.1228 | 0.1062 | 14,190,114.00 |
| 21 Mar 2024 | 0.1175 | -0.005 | -4.08% | 0.1217 | 0.1266 | 0.1133 | 19,418,416.00 |
| 20 Mar 2024 | 0.1225 | 0.0051 | 4.34% | 0.1159 | 0.1289 | 0.1091 | 28,584,463.00 |
| 19 Mar 2024 | 0.1174 | 0.0067 | 6.05% | 0.1114 | 0.1282 | 0.1001 | 53,136,814.00 |
| 18 Mar 2024 | 0.1107 | -0.0152 | -12.07% | 0.1299 | 0.140 | 0.1107 | 48,774,976.00 |
| 17 Mar 2024 | 0.1259 | 0.0274 | 27.82% | 0.1009 | 0.1372 | 0.0969 | 42,648,027.00 |
| 16 Mar 2024 | 0.0985 | -0.0162 | -14.12% | 0.1144 | 0.121 | 0.0961 | 17,292,463.00 |
| 15 Mar 2024 | 0.1147 | -0.0095 | -7.65% | 0.1253 | 0.1283 | 0.1044 | 67,628,835.00 |
| 14 Mar 2024 | 0.1242 | -0.0107 | -7.93% | 0.1385 | 0.150 | 0.1165 | 54,290,815.00 |
| 13 Mar 2024 | 0.1349 | 0.0185 | 15.89% | 0.1097 | 0.150 | 0.1088 | 147,771,535.00 |
| 12 Mar 2024 | 0.1164 | 0.0192 | 19.75% | 0.094 | 0.1333 | 0.094 | 148,606,297.00 |
| 11 Mar 2024 | 0.0972 | 0.0159 | 19.56% | 0.0813 | 0.1074 | 0.0789 | 35,279,574.00 |
| 10 Mar 2024 | 0.0813 | -0.0027 | -3.21% | 0.084 | 0.0869 | 0.0793 | 12,400,235.00 |
| 09 Mar 2024 | 0.084 | 0.0077 | 10.09% | 0.0763 | 0.090 | 0.0755 | 24,372,182.00 |
| 08 Mar 2024 | 0.0763 | 0.0013 | 1.73% | 0.0756 | 0.081 | 0.0709 | 14,249,343.00 |
| 07 Mar 2024 | 0.075 | 0.0031 | 4.31% | 0.0718 | 0.0766 | 0.0701 | 9,816,339.00 |
| 06 Mar 2024 | 0.0719 | 0.0046 | 6.84% | 0.0673 | 0.073 | 0.0632 | 16,913,508.00 |
| 05 Mar 2024 | 0.0673 | -0.0081 | -10.74% | 0.0745 | 0.084 | 0.0645 | 14,000,846.00 |
| 04 Mar 2024 | 0.0754 | -0.0005 | -0.66% | 0.0758 | 0.084 | 0.0738 | 13,629,632.00 |
| 03 Mar 2024 | 0.0759 | 0.0021 | 2.85% | 0.0737 | 0.0791 | 0.0679 | 8,444,991.00 |
| 02 Mar 2024 | 0.0738 | 0.003 | 4.24% | 0.0714 | 0.0746 | 0.069 | 11,953,517.00 |
| 01 Mar 2024 | 0.0708 | 0.007 | 10.97% | 0.0634 | 0.0712 | 0.0633 | 7,848,606.00 |
| 29 Feb 2024 | 0.0638 | -0.0001 | -0.16% | 0.0643 | 0.069 | 0.0626 | 14,860,428.00 |
| 28 Feb 2024 | 0.0639 | 0.0029 | 4.75% | 0.0611 | 0.064 | 0.0586 | 9,837,927.00 |
| 27 Feb 2024 | 0.061 | -0.0001 | -0.16% | 0.0611 | 0.0644 | 0.0582 | 9,639,219.00 |
| 26 Feb 2024 | 0.0611 | -0.0001 | -0.16% | 0.061 | 0.0619 | 0.0584 | 5,400,342.00 |
| 25 Feb 2024 | 0.0612 | -0.0011 | -1.77% | 0.0623 | 0.0648 | 0.0604 | 6,285,690.00 |
| 24 Feb 2024 | 0.0623 | 0.0035 | 5.95% | 0.0586 | 0.063 | 0.0584 | 4,852,297.00 |
| 23 Feb 2024 | 0.0588 | -0.0008 | -1.34% | 0.0598 | 0.063 | 0.0579 | 5,444,449.00 |
| 22 Feb 2024 | 0.0596 | 0.0021 | 3.65% | 0.0576 | 0.063 | 0.0558 | 10,392,282.00 |
| 21 Feb 2024 | 0.0575 | -0.0016 | -2.71% | 0.059 | 0.0603 | 0.0555 | 5,002,551.00 |
| 20 Feb 2024 | 0.0591 | -0.0004 | -0.67% | 0.0594 | 0.0629 | 0.0561 | 8,182,511.00 |
| 19 Feb 2024 | 0.0595 | -0.0001 | -0.17% | 0.0595 | 0.0607 | 0.0581 | 8,095,841.00 |
| 18 Feb 2024 | 0.0596 | 0.0023 | 4.01% | 0.0576 | 0.0628 | 0.0572 | 7,232,958.00 |
| 17 Feb 2024 | 0.0573 | -0.0008 | -1.38% | 0.0581 | 0.0584 | 0.0543 | 3,858,462.00 |
| 16 Feb 2024 | 0.0581 | 0.0009 | 1.57% | 0.057 | 0.0588 | 0.056 | 2,902,922.00 |
| 15 Feb 2024 | 0.0572 | 0.0024 | 4.38% | 0.0547 | 0.0592 | 0.0547 | 8,592,686.00 |
| 14 Feb 2024 | 0.0548 | 0.0017 | 3.20% | 0.0531 | 0.0558 | 0.0522 | 6,006,528.00 |
| 13 Feb 2024 | 0.0531 | 0.0015 | 2.91% | 0.0516 | 0.0548 | 0.0512 | 3,508,312.00 |
| 12 Feb 2024 | 0.0516 | 0.0008 | 1.57% | 0.0511 | 0.0522 | 0.0497 | 1,678,149.00 |
| 11 Feb 2024 | 0.0508 | -0.0013 | -2.50% | 0.0519 | 0.0542 | 0.0504 | 3,166,672.00 |
| 10 Feb 2024 | 0.0521 | -0.0009 | -1.70% | 0.0525 | 0.0562 | 0.0502 | 9,712,891.00 |
| 09 Feb 2024 | 0.053 | 0.0051 | 10.65% | 0.0478 | 0.0536 | 0.0478 | 8,438,475.00 |
| 08 Feb 2024 | 0.0479 | 0.0005 | 1.05% | 0.0473 | 0.0487 | 0.047 | 1,535,115.00 |
| 07 Feb 2024 | 0.0474 | 0.0015 | 3.27% | 0.0458 | 0.0479 | 0.0457 | 2,233,100.00 |
| 06 Feb 2024 | 0.0459 | -0.0004 | -0.86% | 0.0462 | 0.0468 | 0.0446 | 2,580,751.00 |
| 05 Feb 2024 | 0.0463 | 0.0002 | 0.43% | 0.046 | 0.0477 | 0.0455 | 3,476,189.00 |
| 04 Feb 2024 | 0.0461 | -0.0002 | -0.43% | 0.0463 | 0.0491 | 0.0457 | 7,276,771.00 |
| 03 Feb 2024 | 0.0463 | 0.0007 | 1.54% | 0.0458 | 0.0482 | 0.0457 | 2,658,761.00 |
| 02 Feb 2024 | 0.0456 | 0.0004 | 0.88% | 0.0452 | 0.0467 | 0.0449 | 1,650,562.00 |
| 01 Feb 2024 | 0.0452 | 0.0004 | 0.89% | 0.0447 | 0.0466 | 0.0442 | 1,360,750.00 |
| 31 Ene 2024 | 0.0448 | -0.0023 | -4.88% | 0.0473 | 0.0473 | 0.0446 | 3,295,498.00 |
| 30 Ene 2024 | 0.0471 | -0.0011 | -2.28% | 0.0483 | 0.0487 | 0.047 | 1,153,421.00 |
| 29 Ene 2024 | 0.0482 | 0.001 | 2.12% | 0.0475 | 0.0491 | 0.047 | 2,478,777.00 |
| 28 Ene 2024 | 0.0472 | -0.0001 | -0.21% | 0.0474 | 0.0485 | 0.0466 | 3,271,532.00 |
| 27 Ene 2024 | 0.0473 | 0.0003 | 0.64% | 0.047 | 0.0474 | 0.0462 | 2,577,123.00 |
| 26 Ene 2024 | 0.047 | 0.0016 | 3.52% | 0.0455 | 0.0476 | 0.0452 | 1,824,868.00 |
