COSMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.062916 | -0.00214 | -3.29% | 0.065082 | 0.065734 | 0.062295 | 0.00 |
23 Abr 2024 | 0.065056 | -0.000479 | -0.73% | 0.065465 | 0.065851 | 0.064551 | 0.00 |
22 Abr 2024 | 0.065535 | 0.001845 | 2.90% | 0.062549 | 0.065905 | 0.013239 | 0.00 |
21 Abr 2024 | 0.06369 | 0.000075 | 0.12% | 0.063484 | 0.064375 | 0.062989 | 0.00 |
20 Abr 2024 | 0.063615 | 0.000846 | 1.35% | 0.062549 | 0.064137 | 0.061989 | 0.00 |
19 Abr 2024 | 0.062768 | 0.000524 | 0.84% | 0.062116 | 0.064187 | 0.05841 | 0.00 |
18 Abr 2024 | 0.062244 | 0.002146 | 3.57% | 0.060057 | 0.062849 | 0.059631 | 0.00 |
17 Abr 2024 | 0.060098 | -0.002348 | -3.76% | 0.062567 | 0.063169 | 0.058669 | 0.00 |
16 Abr 2024 | 0.062446 | 0.000276 | 0.44% | 0.062155 | 0.062997 | 0.060489 | 0.00 |
15 Abr 2024 | 0.06217 | -0.002306 | -3.58% | 0.044467 | 0.065509 | 0.013194 | 0.00 |
14 Abr 2024 | 0.064476 | 0.00128 | 2.03% | 0.063033 | 0.064531 | 0.060926 | 0.00 |
13 Abr 2024 | 0.063196 | -0.00259 | -3.94% | 0.065754 | 0.066586 | 0.06037 | 0.00 |
12 Abr 2024 | 0.065786 | -0.002883 | -4.20% | 0.068609 | 0.069772 | 0.064707 | 0.00 |
11 Abr 2024 | 0.068669 | -0.000477 | -0.69% | 0.069148 | 0.069833 | 0.068177 | 0.00 |
10 Abr 2024 | 0.069146 | 0.001352 | 1.99% | 0.067733 | 0.069667 | 0.066192 | 0.00 |
09 Abr 2024 | 0.067794 | -0.002481 | -3.53% | 0.070174 | 0.070311 | 0.066913 | 0.00 |
08 Abr 2024 | 0.070275 | 0.002229 | 3.28% | 0.044467 | 0.071228 | 0.044358 | 0.00 |
07 Abr 2024 | 0.068046 | 0.00047 | 0.69% | 0.067527 | 0.068849 | 0.067526 | 0.00 |
06 Abr 2024 | 0.067576 | 0.000945 | 1.42% | 0.066418 | 0.068201 | 0.06615 | 0.00 |
05 Abr 2024 | 0.066632 | -0.000454 | -0.68% | 0.067153 | 0.067341 | 0.064695 | 0.00 |
04 Abr 2024 | 0.067086 | 0.002269 | 3.50% | 0.06475 | 0.067916 | 0.063812 | 0.00 |
03 Abr 2024 | 0.064818 | 0.000657 | 1.02% | 0.064187 | 0.065593 | 0.063304 | 0.00 |
02 Abr 2024 | 0.064161 | -0.004315 | -6.30% | 0.068267 | 0.068267 | 0.063292 | 0.00 |
01 Abr 2024 | 0.068476 | -0.001368 | -1.96% | 0.044467 | 0.068662 | 0.044358 | 0.00 |
31 Mar 2024 | 0.069844 | 0.001574 | 2.31% | 0.068337 | 0.069894 | 0.068326 | 0.00 |
30 Mar 2024 | 0.06827 | -0.00023 | -0.34% | 0.068457 | 0.068938 | 0.068206 | 0.00 |
29 Mar 2024 | 0.068501 | -0.000845 | -1.22% | 0.069353 | 0.069511 | 0.067722 | 0.00 |
28 Mar 2024 | 0.069346 | 0.001498 | 2.21% | 0.068112 | 0.070177 | 0.067572 | 0.00 |
27 Mar 2024 | 0.067848 | -0.000752 | -1.10% | 0.068602 | 0.070261 | 0.067012 | 0.00 |
26 Mar 2024 | 0.0686 | 0.00007 | 0.10% | 0.068385 | 0.07012 | 0.068028 | 0.00 |
25 Mar 2024 | 0.068529 | 0.00254 | 3.85% | 0.044467 | 0.069778 | 0.044358 | 0.00 |
24 Mar 2024 | 0.065989 | 0.002922 | 4.63% | 0.062799 | 0.066221 | 0.062565 | 0.00 |
23 Mar 2024 | 0.063067 | 0.0009 | 1.45% | 0.062456 | 0.064559 | 0.061779 | 0.00 |
22 Mar 2024 | 0.062167 | -0.001996 | -3.11% | 0.064192 | 0.065301 | 0.061064 | 0.00 |
21 Mar 2024 | 0.064163 | -0.002304 | -3.47% | 0.06657 | 0.066834 | 0.063348 | 0.00 |
20 Mar 2024 | 0.066468 | 0.00551 | 9.04% | 0.0609 | 0.066747 | 0.059633 | 0.00 |
19 Mar 2024 | 0.060958 | -0.005462 | -8.22% | 0.066357 | 0.066755 | 0.060317 | 0.00 |
18 Mar 2024 | 0.06642 | -0.000578 | -0.86% | 0.044467 | 0.067273 | 0.013689 | 0.00 |
17 Mar 2024 | 0.066998 | 0.003078 | 4.82% | 0.064328 | 0.067449 | 0.063292 | 0.00 |
16 Mar 2024 | 0.06392 | -0.004317 | -6.33% | 0.068169 | 0.0686 | 0.063722 | 0.00 |
15 Mar 2024 | 0.068237 | -0.001802 | -2.57% | 0.044467 | 0.06911 | 0.044358 | 0.00 |
14 Mar 2024 | 0.070039 | -0.001619 | -2.26% | 0.071591 | 0.072308 | 0.067253 | 0.00 |
13 Mar 2024 | 0.071658 | 0.001614 | 2.30% | 0.069973 | 0.072233 | 0.069911 | 0.00 |
12 Mar 2024 | 0.070044 | -0.000671 | -0.95% | 0.070879 | 0.071512 | 0.067854 | 0.00 |
11 Mar 2024 | 0.070714 | 0.003052 | 4.51% | 0.044467 | 0.071441 | 0.044358 | 0.00 |
10 Mar 2024 | 0.067662 | 0.000517 | 0.77% | 0.067117 | 0.068593 | 0.06692 | 0.00 |
09 Mar 2024 | 0.067145 | 0.0002 | 0.30% | 0.066947 | 0.067309 | 0.066694 | 0.00 |
08 Mar 2024 | 0.066945 | 0.001202 | 1.83% | 0.065647 | 0.068635 | 0.065148 | 0.00 |
07 Mar 2024 | 0.065743 | 0.000976 | 1.51% | 0.064662 | 0.066704 | 0.06443 | 0.00 |
06 Mar 2024 | 0.064767 | 0.001698 | 2.69% | 0.062456 | 0.066248 | 0.061588 | 0.00 |
05 Mar 2024 | 0.063069 | -0.00338 | -5.09% | 0.066938 | 0.067678 | 0.059477 | 0.00 |
04 Mar 2024 | 0.066449 | 0.004719 | 7.65% | 0.044467 | 0.067112 | 0.044358 | 0.00 |
03 Mar 2024 | 0.06173 | 0.000941 | 1.55% | 0.06076 | 0.061986 | 0.060252 | 0.00 |
02 Mar 2024 | 0.060789 | -0.000503 | -0.82% | 0.061228 | 0.061228 | 0.060405 | 0.00 |
01 Mar 2024 | 0.061292 | 0.001072 | 1.78% | 0.059974 | 0.061887 | 0.059596 | 0.00 |
29 Feb 2024 | 0.06022 | -0.001019 | -1.66% | 0.061067 | 0.062384 | 0.059306 | 0.00 |
28 Feb 2024 | 0.061239 | 0.005381 | 9.63% | 0.0559 | 0.062718 | 0.055607 | 0.00 |
27 Feb 2024 | 0.055858 | 0.002424 | 4.54% | 0.053533 | 0.056439 | 0.053425 | 0.00 |
26 Feb 2024 | 0.053434 | 0.002705 | 5.33% | 0.044467 | 0.053858 | 0.010356 | 0.00 |
25 Feb 2024 | 0.050729 | 0.000203 | 0.40% | 0.050534 | 0.050916 | 0.050261 | 0.00 |
24 Feb 2024 | 0.050526 | 0.000673 | 1.35% | 0.049735 | 0.050657 | 0.049573 | 0.00 |
23 Feb 2024 | 0.049853 | -0.000424 | -0.84% | 0.050274 | 0.050463 | 0.049528 | 0.00 |
22 Feb 2024 | 0.050277 | -0.000639 | -1.26% | 0.050751 | 0.050986 | 0.04992 | 0.00 |
21 Feb 2024 | 0.050916 | -0.000351 | -0.68% | 0.051214 | 0.051339 | 0.049671 | 0.00 |
20 Feb 2024 | 0.051267 | 0.000538 | 1.06% | 0.05077 | 0.0519 | 0.049804 | 0.00 |
19 Feb 2024 | 0.050729 | -0.000369 | -0.72% | 0.044467 | 0.051442 | 0.010475 | 0.00 |
18 Feb 2024 | 0.051098 | 0.00039 | 0.77% | 0.050612 | 0.051351 | 0.050204 | 0.00 |
17 Feb 2024 | 0.050708 | -0.000474 | -0.93% | 0.05112 | 0.051164 | 0.049662 | 0.00 |
16 Feb 2024 | 0.051182 | 0.000256 | 0.50% | 0.050908 | 0.051473 | 0.050621 | 0.00 |
15 Feb 2024 | 0.050926 | 0.000084 | 0.17% | 0.0508 | 0.0518 | 0.050334 | 0.00 |
14 Feb 2024 | 0.050842 | 0.002159 | 4.44% | 0.048745 | 0.051017 | 0.048292 | 0.00 |
13 Feb 2024 | 0.048683 | -0.000346 | -0.71% | 0.04897 | 0.049374 | 0.04743 | 0.00 |
12 Feb 2024 | 0.049029 | 0.001803 | 3.82% | 0.044467 | 0.049322 | 0.044358 | 0.00 |
11 Feb 2024 | 0.047226 | 0.00036 | 0.77% | 0.046746 | 0.047588 | 0.046644 | 0.00 |
10 Feb 2024 | 0.046866 | 0.000643 | 1.39% | 0.046286 | 0.047204 | 0.045966 | 0.00 |
09 Feb 2024 | 0.046223 | 0.001765 | 3.97% | 0.044467 | 0.047242 | 0.044358 | 0.00 |
08 Feb 2024 | 0.044458 | 0.001057 | 2.44% | 0.043529 | 0.044698 | 0.043479 | 0.00 |
07 Feb 2024 | 0.043401 | 0.001137 | 2.69% | 0.042246 | 0.043493 | 0.041913 | 0.00 |
06 Feb 2024 | 0.042263 | 0.000466 | 1.12% | 0.041802 | 0.042482 | 0.041671 | 0.00 |
05 Feb 2024 | 0.041797 | 0.000102 | 0.25% | 0.044104 | 0.044321 | 0.041453 | 0.00 |
04 Feb 2024 | 0.041695 | -0.000412 | -0.98% | 0.042116 | 0.042231 | 0.041523 | 0.00 |
03 Feb 2024 | 0.042107 | -0.000195 | -0.46% | 0.04232 | 0.042484 | 0.042079 | 0.00 |
02 Feb 2024 | 0.042303 | 0.000124 | 0.29% | 0.042213 | 0.042561 | 0.041732 | 0.00 |
01 Feb 2024 | 0.042178 | 0.000417 | 1.00% | 0.041733 | 0.0424 | 0.041034 | 0.00 |
31 Ene 2024 | 0.041762 | -0.000204 | -0.49% | 0.042149 | 0.042861 | 0.04148 | 0.00 |
30 Ene 2024 | 0.041966 | -0.000408 | -0.96% | 0.042318 | 0.042896 | 0.041856 | 0.00 |
29 Ene 2024 | 0.042374 | 0.001169 | 2.84% | 0.044104 | 0.044321 | 0.041013 | 0.00 |
28 Ene 2024 | 0.041206 | -0.000084 | -0.20% | 0.041287 | 0.041937 | 0.040785 | 0.00 |
27 Ene 2024 | 0.04129 | 0.000251 | 0.61% | 0.040951 | 0.041346 | 0.04059 | 0.00 |
26 Ene 2024 | 0.041038 | 0.001913 | 4.89% | 0.039122 | 0.041385 | 0.039044 | 0.00 |