COTKEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.054136 | 0.000126 | 0.23% | 0.054114 | 0.054546 | 0.053243 | 0.00 |
04 May 2024 | 0.054009 | 0.000763 | 1.43% | 0.053223 | 0.054438 | 0.052994 | 0.00 |
03 May 2024 | 0.053246 | 0.003066 | 6.11% | 0.050168 | 0.053593 | 0.049905 | 0.00 |
02 May 2024 | 0.05018 | 0.000573 | 1.16% | 0.049597 | 0.050558 | 0.048422 | 0.00 |
01 May 2024 | 0.049607 | -0.002343 | -4.51% | 0.05173 | 0.05183 | 0.048322 | 0.00 |
30 Abr 2024 | 0.05195 | -0.002238 | -4.13% | 0.054167 | 0.054898 | 0.050528 | 0.00 |
29 Abr 2024 | 0.054189 | 0.000625 | 1.17% | 0.054169 | 0.05594 | 0.02144 | 0.00 |
28 Abr 2024 | 0.053564 | -0.000442 | -0.82% | 0.05407 | 0.054718 | 0.053439 | 0.00 |
27 Abr 2024 | 0.054005 | -0.000308 | -0.57% | 0.054271 | 0.05433 | 0.053261 | 0.00 |
26 Abr 2024 | 0.054313 | -0.000412 | -0.75% | 0.054743 | 0.055049 | 0.053958 | 0.00 |
25 Abr 2024 | 0.054726 | 0.000012 | 0.02% | 0.05469 | 0.055362 | 0.053471 | 0.00 |
24 Abr 2024 | 0.054714 | -0.001738 | -3.08% | 0.056604 | 0.057034 | 0.054105 | 0.00 |
23 Abr 2024 | 0.056452 | -0.000677 | -1.19% | 0.057058 | 0.05736 | 0.056156 | 0.00 |
22 Abr 2024 | 0.05713 | 0.001534 | 2.76% | 0.054169 | 0.057423 | 0.02144 | 0.00 |
21 Abr 2024 | 0.055596 | 0.000062 | 0.11% | 0.055399 | 0.056241 | 0.054968 | 0.00 |
20 Abr 2024 | 0.055534 | 0.000778 | 1.42% | 0.054437 | 0.055948 | 0.053999 | 0.00 |
19 Abr 2024 | 0.054756 | 0.000433 | 0.80% | 0.054169 | 0.05594 | 0.051444 | 0.00 |
18 Abr 2024 | 0.054323 | 0.001951 | 3.73% | 0.052426 | 0.054676 | 0.051866 | 0.00 |
17 Abr 2024 | 0.052372 | -0.002232 | -4.09% | 0.054707 | 0.055261 | 0.05111 | 0.00 |
16 Abr 2024 | 0.054604 | 0.000274 | 0.50% | 0.05438 | 0.055065 | 0.052891 | 0.00 |
15 Abr 2024 | 0.05433 | -0.001846 | -3.29% | 0.057562 | 0.057716 | 0.053685 | 0.00 |
14 Abr 2024 | 0.056177 | 0.000064 | 0.11% | 0.055338 | 0.057336 | 0.053658 | 0.00 |
13 Abr 2024 | 0.056113 | -0.001476 | -2.56% | 0.057655 | 0.058533 | 0.053339 | 0.00 |
12 Abr 2024 | 0.057589 | -0.001849 | -3.11% | 0.059494 | 0.060546 | 0.056369 | 0.00 |
11 Abr 2024 | 0.059438 | -0.000316 | -0.53% | 0.059641 | 0.060328 | 0.059068 | 0.00 |
10 Abr 2024 | 0.059754 | 0.001712 | 2.95% | 0.057991 | 0.060202 | 0.056915 | 0.00 |
09 Abr 2024 | 0.058042 | -0.001922 | -3.21% | 0.059981 | 0.060054 | 0.057313 | 0.00 |
08 Abr 2024 | 0.059964 | 0.001624 | 2.78% | 0.057562 | 0.061016 | 0.05565 | 0.00 |
07 Abr 2024 | 0.05834 | 0.00037 | 0.64% | 0.057871 | 0.059021 | 0.057871 | 0.00 |
06 Abr 2024 | 0.05797 | 0.000844 | 1.48% | 0.056922 | 0.058473 | 0.056691 | 0.00 |
05 Abr 2024 | 0.057125 | -0.000375 | -0.65% | 0.057562 | 0.057716 | 0.05565 | 0.00 |
04 Abr 2024 | 0.0575 | 0.001894 | 3.41% | 0.055401 | 0.058032 | 0.054726 | 0.00 |
03 Abr 2024 | 0.055607 | 0.000214 | 0.39% | 0.055449 | 0.056355 | 0.054662 | 0.00 |
02 Abr 2024 | 0.055392 | -0.003772 | -6.38% | 0.059054 | 0.059054 | 0.054687 | 0.00 |
01 Abr 2024 | 0.059164 | -0.000957 | -1.59% | 0.060681 | 0.061337 | 0.05788 | 0.00 |
31 Mar 2024 | 0.060122 | 0.001322 | 2.25% | 0.0588 | 0.060183 | 0.0588 | 0.00 |
30 Mar 2024 | 0.0588 | -0.000175 | -0.30% | 0.059103 | 0.0593 | 0.05878 | 0.00 |
29 Mar 2024 | 0.058974 | -0.000641 | -1.08% | 0.059694 | 0.059833 | 0.058354 | 0.00 |
28 Mar 2024 | 0.059615 | 0.001464 | 2.52% | 0.058432 | 0.060215 | 0.058027 | 0.00 |
27 Mar 2024 | 0.058151 | -0.00063 | -1.07% | 0.05871 | 0.060122 | 0.057556 | 0.00 |
26 Mar 2024 | 0.058781 | 0.000252 | 0.43% | 0.058536 | 0.059815 | 0.058353 | 0.00 |
25 Mar 2024 | 0.058529 | 0.00189 | 3.34% | 0.060681 | 0.061337 | 0.056165 | 0.00 |
24 Mar 2024 | 0.05664 | 0.002457 | 4.53% | 0.054054 | 0.056796 | 0.053843 | 0.00 |
23 Mar 2024 | 0.054183 | 0.000661 | 1.24% | 0.053694 | 0.055579 | 0.053139 | 0.00 |
22 Mar 2024 | 0.053522 | -0.001346 | -2.45% | 0.055095 | 0.055939 | 0.052616 | 0.00 |
21 Mar 2024 | 0.054868 | -0.001655 | -2.93% | 0.056438 | 0.056829 | 0.054373 | 0.00 |
20 Mar 2024 | 0.056523 | 0.004477 | 8.60% | 0.051954 | 0.056769 | 0.0509 | 0.00 |
19 Mar 2024 | 0.052046 | -0.004645 | -8.19% | 0.056717 | 0.057043 | 0.051532 | 0.00 |
18 Mar 2024 | 0.056691 | -0.000471 | -0.82% | 0.060681 | 0.061337 | 0.02144 | 0.00 |
17 Mar 2024 | 0.057162 | 0.002405 | 4.39% | 0.054545 | 0.057636 | 0.053915 | 0.00 |
16 Mar 2024 | 0.054757 | -0.003513 | -6.03% | 0.058218 | 0.058557 | 0.05435 | 0.00 |
15 Mar 2024 | 0.05827 | -0.001663 | -2.77% | 0.060681 | 0.061337 | 0.054958 | 0.00 |
14 Mar 2024 | 0.059933 | -0.000805 | -1.33% | 0.060681 | 0.061337 | 0.057525 | 0.00 |
13 Mar 2024 | 0.060737 | 0.001201 | 2.02% | 0.059649 | 0.061325 | 0.059429 | 0.00 |
12 Mar 2024 | 0.059536 | -0.000061 | -0.10% | 0.059564 | 0.060514 | 0.057903 | 0.00 |
11 Mar 2024 | 0.059596 | 0.002161 | 3.76% | 0.051962 | 0.060403 | 0.051245 | 0.00 |
10 Mar 2024 | 0.057435 | 0.000491 | 0.86% | 0.056945 | 0.058189 | 0.056875 | 0.00 |
09 Mar 2024 | 0.056944 | 0.000181 | 0.32% | 0.056872 | 0.057114 | 0.05657 | 0.00 |
08 Mar 2024 | 0.056763 | 0.001072 | 1.92% | 0.055667 | 0.057924 | 0.055197 | 0.00 |
07 Mar 2024 | 0.055692 | 0.000469 | 0.85% | 0.055177 | 0.056727 | 0.054888 | 0.00 |
06 Mar 2024 | 0.055222 | 0.001174 | 2.17% | 0.053443 | 0.056771 | 0.052764 | 0.00 |
05 Mar 2024 | 0.054048 | -0.002722 | -4.79% | 0.057099 | 0.057623 | 0.045267 | 0.00 |
04 Mar 2024 | 0.05677 | 0.003899 | 7.38% | 0.051962 | 0.057195 | 0.051245 | 0.00 |
03 Mar 2024 | 0.052871 | 0.000788 | 1.51% | 0.051961 | 0.053047 | 0.051532 | 0.00 |
02 Mar 2024 | 0.052083 | -0.000389 | -0.74% | 0.052338 | 0.052404 | 0.051728 | 0.00 |
01 Mar 2024 | 0.052472 | 0.000839 | 1.62% | 0.051419 | 0.052919 | 0.05106 | 0.00 |
29 Feb 2024 | 0.051633 | -0.000755 | -1.44% | 0.051962 | 0.053405 | 0.050891 | 0.00 |
28 Feb 2024 | 0.052388 | 0.004588 | 9.60% | 0.047827 | 0.053497 | 0.047638 | 0.00 |
27 Feb 2024 | 0.047799 | 0.002286 | 5.02% | 0.045595 | 0.048261 | 0.045503 | 0.00 |
26 Feb 2024 | 0.045514 | 0.001984 | 4.56% | 0.036295 | 0.045844 | 0.02144 | 0.00 |
25 Feb 2024 | 0.04353 | 0.000195 | 0.45% | 0.043341 | 0.04366 | 0.043142 | 0.00 |
24 Feb 2024 | 0.043335 | 0.00057 | 1.33% | 0.04268 | 0.043469 | 0.042583 | 0.00 |
23 Feb 2024 | 0.042765 | -0.000335 | -0.78% | 0.043142 | 0.043315 | 0.042505 | 0.00 |
22 Feb 2024 | 0.0431 | -0.000527 | -1.21% | 0.043538 | 0.043752 | 0.042843 | 0.00 |
21 Feb 2024 | 0.043627 | -0.000407 | -0.92% | 0.04404 | 0.044103 | 0.042676 | 0.00 |
20 Feb 2024 | 0.044034 | 0.000325 | 0.74% | 0.043742 | 0.044588 | 0.042807 | 0.00 |
19 Feb 2024 | 0.043709 | -0.000269 | -0.61% | 0.036295 | 0.044308 | 0.036064 | 0.00 |
18 Feb 2024 | 0.043978 | 0.000274 | 0.63% | 0.043625 | 0.044213 | 0.043256 | 0.00 |
17 Feb 2024 | 0.043705 | -0.000387 | -0.88% | 0.044069 | 0.044093 | 0.042755 | 0.00 |
16 Feb 2024 | 0.044092 | 0.000177 | 0.40% | 0.043874 | 0.044469 | 0.043665 | 0.00 |
15 Feb 2024 | 0.043915 | -0.000068 | -0.15% | 0.044016 | 0.044629 | 0.043372 | 0.00 |
14 Feb 2024 | 0.043983 | 0.001753 | 4.15% | 0.042219 | 0.044146 | 0.041889 | 0.00 |
13 Feb 2024 | 0.04223 | 0.000086 | 0.20% | 0.042074 | 0.042467 | 0.041026 | 0.00 |
12 Feb 2024 | 0.042145 | 0.001701 | 4.21% | 0.036295 | 0.042385 | 0.036064 | 0.00 |
11 Feb 2024 | 0.040444 | 0.000344 | 0.86% | 0.040029 | 0.040779 | 0.04001 | 0.00 |
10 Feb 2024 | 0.040099 | 0.000844 | 2.15% | 0.039329 | 0.040469 | 0.038949 | 0.00 |
09 Feb 2024 | 0.039255 | 0.000981 | 2.56% | 0.038345 | 0.040563 | 0.038216 | 0.00 |
08 Feb 2024 | 0.038275 | 0.000896 | 2.40% | 0.037425 | 0.038463 | 0.037409 | 0.00 |
07 Feb 2024 | 0.037378 | 0.00092 | 2.52% | 0.036478 | 0.037459 | 0.036183 | 0.00 |
06 Feb 2024 | 0.036459 | 0.000304 | 0.84% | 0.03617 | 0.036721 | 0.036045 | 0.00 |