Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COTIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.122 | 0.0032 | 2.69% | 0.119 | 0.1238 | 0.1179 | 3,135,906.00 |
| 03 May 2024 | 0.1188 | 0.0054 | 4.76% | 0.1135 | 0.121 | 0.1102 | 7,333,370.00 |
| 02 May 2024 | 0.1134 | 0.0028 | 2.53% | 0.1101 | 0.1146 | 0.1062 | 5,383,962.00 |
| 01 May 2024 | 0.1106 | 0.0029 | 2.69% | 0.1069 | 0.1116 | 0.100 | 10,616,453.00 |
| 30 Abr 2024 | 0.1077 | -0.009 | -7.71% | 0.1159 | 0.1183 | 0.1024 | 8,587,755.00 |
| 29 Abr 2024 | 0.1167 | -0.0022 | -1.85% | 0.1177 | 0.1208 | 0.1132 | 9,426,445.00 |
| 28 Abr 2024 | 0.1189 | -0.0021 | -1.74% | 0.1208 | 0.1257 | 0.1181 | 3,473,588.00 |
| 27 Abr 2024 | 0.121 | 0.0003 | 0.25% | 0.1207 | 0.1222 | 0.1148 | 5,587,837.00 |
| 26 Abr 2024 | 0.1207 | -0.0027 | -2.19% | 0.1229 | 0.1241 | 0.1186 | 2,789,224.00 |
| 25 Abr 2024 | 0.1234 | 0.00 | 0.00% | 0.1228 | 0.1256 | 0.1179 | 8,341,417.00 |
| 24 Abr 2024 | 0.1234 | -0.0063 | -4.86% | 0.1305 | 0.1361 | 0.1211 | 11,798,633.00 |
| 23 Abr 2024 | 0.1297 | -0.0069 | -5.05% | 0.1361 | 0.1389 | 0.1286 | 9,995,387.00 |
| 22 Abr 2024 | 0.1366 | 0.0089 | 6.97% | 0.1529 | 0.1567 | 0.1268 | 26,940,908.00 |
| 21 Abr 2024 | 0.1277 | -0.0006 | -0.47% | 0.1278 | 0.1446 | 0.1254 | 11,141,052.00 |
| 20 Abr 2024 | 0.1283 | 0.0128 | 11.08% | 0.1144 | 0.1322 | 0.1129 | 12,506,516.00 |
| 19 Abr 2024 | 0.1155 | 0.004 | 3.59% | 0.1112 | 0.1194 | 0.1006 | 18,219,507.00 |
| 18 Abr 2024 | 0.1115 | 0.0043 | 4.01% | 0.1078 | 0.1138 | 0.1041 | 7,634,403.00 |
| 17 Abr 2024 | 0.1072 | -0.0038 | -3.42% | 0.1103 | 0.1121 | 0.1023 | 6,862,715.00 |
| 16 Abr 2024 | 0.111 | 0.0039 | 3.64% | 0.1069 | 0.1149 | 0.1031 | 11,281,269.00 |
| 15 Abr 2024 | 0.1071 | -0.0054 | -4.80% | 0.1116 | 0.1203 | 0.1021 | 10,121,947.00 |
| 14 Abr 2024 | 0.1125 | 0.0124 | 12.39% | 0.100 | 0.1201 | 0.0939 | 25,218,305.00 |
| 13 Abr 2024 | 0.1001 | -0.0287 | -22.28% | 0.1276 | 0.132 | 0.0954 | 30,669,883.00 |
| 12 Abr 2024 | 0.1288 | -0.0234 | -15.37% | 0.1524 | 0.1562 | 0.117 | 25,409,794.00 |
| 11 Abr 2024 | 0.1522 | -0.0067 | -4.22% | 0.1589 | 0.1626 | 0.1487 | 7,167,514.00 |
| 10 Abr 2024 | 0.1589 | -0.0034 | -2.09% | 0.162 | 0.1634 | 0.1507 | 7,332,311.00 |
| 09 Abr 2024 | 0.1623 | -0.0138 | -7.84% | 0.1758 | 0.1763 | 0.1608 | 5,274,966.00 |
| 08 Abr 2024 | 0.1761 | 0.012 | 7.31% | 0.1641 | 0.1784 | 0.1594 | 11,895,936.00 |
| 07 Abr 2024 | 0.1641 | 0.0051 | 3.21% | 0.1587 | 0.1674 | 0.1583 | 5,833,797.00 |
| 06 Abr 2024 | 0.159 | 0.0017 | 1.08% | 0.1562 | 0.1609 | 0.1557 | 3,442,860.00 |
| 05 Abr 2024 | 0.1573 | -0.008 | -4.84% | 0.1641 | 0.1702 | 0.144 | 12,650,715.00 |
| 04 Abr 2024 | 0.1653 | 0.0013 | 0.79% | 0.1625 | 0.175 | 0.1584 | 8,078,469.00 |
| 03 Abr 2024 | 0.164 | 0.0008 | 0.49% | 0.1626 | 0.1727 | 0.1555 | 11,325,427.00 |
| 02 Abr 2024 | 0.1632 | -0.0168 | -9.33% | 0.1782 | 0.1798 | 0.1555 | 12,823,996.00 |
| 01 Abr 2024 | 0.180 | -0.0079 | -4.20% | 0.1878 | 0.1885 | 0.170 | 10,704,717.00 |
| 31 Mar 2024 | 0.1879 | 0.0061 | 3.36% | 0.1809 | 0.190 | 0.1801 | 3,471,768.00 |
| 30 Mar 2024 | 0.1818 | -0.0035 | -1.89% | 0.1852 | 0.190 | 0.1803 | 5,544,892.00 |
| 29 Mar 2024 | 0.1853 | -0.0069 | -3.59% | 0.1913 | 0.1928 | 0.1833 | 7,950,125.00 |
| 28 Mar 2024 | 0.1922 | -0.0001 | -0.05% | 0.1928 | 0.2069 | 0.1869 | 7,432,291.00 |
| 27 Mar 2024 | 0.1923 | -0.0152 | -7.33% | 0.2087 | 0.2118 | 0.190 | 12,447,497.00 |
| 26 Mar 2024 | 0.2075 | 0.0057 | 2.82% | 0.2015 | 0.2123 | 0.1953 | 14,684,072.00 |
| 25 Mar 2024 | 0.2018 | 0.005 | 2.54% | 0.196 | 0.2084 | 0.1953 | 13,088,726.00 |
| 24 Mar 2024 | 0.1968 | 0.0102 | 5.47% | 0.1887 | 0.1979 | 0.1885 | 4,876,008.00 |
| 23 Mar 2024 | 0.1866 | 0.0007 | 0.38% | 0.1857 | 0.1987 | 0.1839 | 3,819,688.00 |
| 22 Mar 2024 | 0.1859 | -0.007 | -3.63% | 0.1923 | 0.1984 | 0.1804 | 13,307,123.00 |
| 21 Mar 2024 | 0.1929 | -0.0024 | -1.23% | 0.1944 | 0.2043 | 0.1852 | 18,585,549.00 |
| 20 Mar 2024 | 0.1953 | 0.0197 | 11.22% | 0.1778 | 0.201 | 0.1674 | 18,966,948.00 |
| 19 Mar 2024 | 0.1756 | -0.0086 | -4.67% | 0.1852 | 0.1939 | 0.1604 | 25,184,152.00 |
| 18 Mar 2024 | 0.1842 | -0.014 | -7.06% | 0.1976 | 0.204 | 0.180 | 22,698,697.00 |
| 17 Mar 2024 | 0.1982 | 0.0105 | 5.59% | 0.1901 | 0.2021 | 0.180 | 10,949,540.00 |
| 16 Mar 2024 | 0.1877 | -0.0158 | -7.76% | 0.204 | 0.2146 | 0.1667 | 19,008,206.00 |
| 15 Mar 2024 | 0.2035 | -0.0082 | -3.87% | 0.2128 | 0.2147 | 0.1835 | 30,426,257.00 |
| 14 Mar 2024 | 0.2117 | -0.0064 | -2.93% | 0.2191 | 0.2237 | 0.1985 | 12,723,751.00 |
| 13 Mar 2024 | 0.2181 | -0.0037 | -1.67% | 0.2217 | 0.2269 | 0.2121 | 14,379,973.00 |
| 12 Mar 2024 | 0.2218 | -0.0133 | -5.66% | 0.234 | 0.2374 | 0.2116 | 26,629,115.00 |
| 11 Mar 2024 | 0.2351 | -0.0144 | -5.77% | 0.2509 | 0.2514 | 0.2324 | 119,108,380.00 |
| 10 Mar 2024 | 0.2495 | 0.004 | 1.63% | 0.2461 | 0.2688 | 0.2409 | 79,073,059.00 |
| 09 Mar 2024 | 0.2455 | 0.0034 | 1.40% | 0.2531 | 0.2672 | 0.2394 | 101,650,609.00 |
| 08 Mar 2024 | 0.2421 | 0.037 | 18.04% | 0.2048 | 0.2545 | 0.2003 | 82,988,989.00 |
| 07 Mar 2024 | 0.2051 | -0.0076 | -3.57% | 0.210 | 0.222 | 0.2029 | 36,528,408.00 |
| 06 Mar 2024 | 0.2127 | 0.0267 | 14.35% | 0.1841 | 0.2249 | 0.1773 | 74,730,121.00 |
| 05 Mar 2024 | 0.186 | -0.0122 | -6.16% | 0.1969 | 0.2074 | 0.1578 | 63,713,657.00 |
| 04 Mar 2024 | 0.1982 | -0.011 | -5.26% | 0.2091 | 0.2227 | 0.1905 | 43,332,814.00 |
| 03 Mar 2024 | 0.2092 | -0.0124 | -5.60% | 0.2196 | 0.2203 | 0.2003 | 23,475,296.00 |
| 02 Mar 2024 | 0.2216 | 0.0101 | 4.78% | 0.2113 | 0.225 | 0.2065 | 28,371,593.00 |
| 01 Mar 2024 | 0.2115 | 0.0004 | 0.19% | 0.2108 | 0.2268 | 0.2105 | 26,871,376.00 |
| 29 Feb 2024 | 0.2111 | -0.0065 | -2.99% | 0.214 | 0.2489 | 0.2032 | 50,594,621.00 |
| 28 Feb 2024 | 0.2176 | -0.0063 | -2.81% | 0.2234 | 0.247 | 0.170 | 77,564,010.00 |
| 27 Feb 2024 | 0.2239 | -0.0444 | -16.55% | 0.2666 | 0.2719 | 0.2202 | 95,378,677.00 |
| 26 Feb 2024 | 0.2683 | 0.0486 | 22.12% | 0.2173 | 0.2796 | 0.2046 | 140,681,245.00 |
| 25 Feb 2024 | 0.2197 | 0.0355 | 19.27% | 0.1928 | 0.250 | 0.1793 | 200,102,642.00 |
| 24 Feb 2024 | 0.1842 | 0.0596 | 47.83% | 0.1297 | 0.1987 | 0.1254 | 188,580,047.00 |
| 23 Feb 2024 | 0.1246 | 0.0243 | 24.23% | 0.1007 | 0.1289 | 0.094 | 55,779,686.00 |
| 22 Feb 2024 | 0.1003 | 0.0066 | 7.04% | 0.0931 | 0.1037 | 0.0908 | 18,768,020.00 |
| 21 Feb 2024 | 0.0937 | -0.0031 | -3.20% | 0.0968 | 0.0986 | 0.090 | 10,683,914.00 |
| 20 Feb 2024 | 0.0968 | -0.0039 | -3.87% | 0.1015 | 0.1023 | 0.0918 | 20,548,650.00 |
| 19 Feb 2024 | 0.1007 | -0.001 | -0.98% | 0.1022 | 0.1096 | 0.0998 | 18,011,568.00 |
| 18 Feb 2024 | 0.1017 | 0.0091 | 9.83% | 0.0926 | 0.1079 | 0.0909 | 34,202,667.00 |
| 17 Feb 2024 | 0.0926 | 0.0023 | 2.55% | 0.0903 | 0.093 | 0.0866 | 9,303,475.00 |
| 16 Feb 2024 | 0.0903 | -0.0032 | -3.42% | 0.0945 | 0.0947 | 0.088 | 12,494,013.00 |
| 15 Feb 2024 | 0.0935 | -0.0001 | -0.11% | 0.0944 | 0.0984 | 0.0894 | 21,109,410.00 |
| 14 Feb 2024 | 0.0936 | 0.007 | 8.08% | 0.0867 | 0.106 | 0.0851 | 15,493,230.00 |
| 13 Feb 2024 | 0.0866 | 0.0001 | 0.12% | 0.0866 | 0.0951 | 0.0825 | 16,646,137.00 |
| 12 Feb 2024 | 0.0865 | 0.0013 | 1.53% | 0.0839 | 0.0932 | 0.0802 | 30,828,099.00 |
| 11 Feb 2024 | 0.0852 | -0.0022 | -2.52% | 0.0871 | 0.0987 | 0.0844 | 23,970,335.00 |
| 10 Feb 2024 | 0.0874 | -0.0107 | -10.91% | 0.0999 | 0.103 | 0.0866 | 34,890,034.00 |
| 09 Feb 2024 | 0.0981 | 0.0246 | 33.47% | 0.0744 | 0.115 | 0.0741 | 85,459,743.00 |
| 08 Feb 2024 | 0.0735 | 0.0063 | 9.38% | 0.0675 | 0.0755 | 0.066 | 16,485,431.00 |
| 07 Feb 2024 | 0.0672 | -0.0011 | -1.61% | 0.0689 | 0.0754 | 0.0655 | 15,553,950.00 |
| 06 Feb 2024 | 0.0683 | 0.0061 | 9.81% | 0.0622 | 0.075 | 0.0596 | 27,469,253.00 |
| 05 Feb 2024 | 0.0622 | 0.007 | 12.68% | 0.0552 | 0.068 | 0.0543 | 30,131,262.00 |
| 04 Feb 2024 | 0.0552 | -0.001 | -1.78% | 0.0564 | 0.0565 | 0.055 | 4,395,044.00 |
| 03 Feb 2024 | 0.0562 | -0.0001 | -0.18% | 0.0562 | 0.0569 | 0.0557 | 1,698,488.00 |
