Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,654.06
(
-3.13%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. CosplayToken (COTKUSD)

  6. CosplayToken (COTKUSD) Histórico

COTKUSD

CosplayToken

0.013601
-0.000435 (-3.10%)
Tiempo Real

COTKUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 0.014029 -0.000032 -0.23% 0.014054 0.014188 0.01394 739.00
08 Jun 2023 0.014061 0.000356 2.59% 0.013697 0.014188 0.013639 3,523.00
07 Jun 2023 0.013705 -0.000439 -3.10% 0.014154 0.014231 0.013595 5,464.00
06 Jun 2023 0.014144 0.000738 5.51% 0.01338 0.014217 0.013215 0.00
05 Jun 2023 0.013406 -0.000694 -4.92% 0.039766 0.041816 0.013208 4,577.00
04 Jun 2023 0.014099 0.000017 0.12% 0.014077 0.014269 0.014026 0.00
03 Jun 2023 0.014082 -0.00009 -0.64% 0.014162 0.014212 0.014017 0.00
02 Jun 2023 0.014172 0.000496 3.63% 0.013676 0.014198 0.013551 1,940.00
01 Jun 2023 0.013676 -0.000222 -1.60% 0.013897 0.013946 0.013583 0.00
31 May 2023 0.013898 -0.000237 -1.68% 0.014123 0.014201 0.013703 0.00
30 May 2023 0.014135 -0.00003 -0.21% 0.01415 0.014304 0.014064 0.00
29 May 2023 0.014164 -0.000463 -3.17% 0.039766 0.041816 0.014045 0.00
28 May 2023 0.014627 -0.000682 -4.45% 0.015308 0.015492 0.014083 739.00
27 May 2023 0.015309 0.000079 0.52% 0.015219 0.01533 0.015177 0.00
26 May 2023 0.015231 0.000139 0.92% 0.015098 0.015357 0.015015 0.00
25 May 2023 0.015092 0.000067 0.45% 0.01502 0.015152 0.014746 0.00
24 May 2023 0.015024 -0.000493 -3.18% 0.039766 0.041816 0.014937 0.00
23 May 2023 0.015517 0.000475 3.16% 0.015037 0.01564 0.015014 547.00
22 May 2023 0.015042 0.000314 2.13% 0.01472 0.015048 0.014604 547.00
21 May 2023 0.014729 0.000638 4.53% 0.01481 0.01481 0.014674 1,291.00
20 May 2023 0.01409 0.000374 2.73% 0.013715 0.014123 0.013688 2,057.00
19 May 2023 0.013716 0.000013 0.09% 0.013682 0.013837 0.013643 0.00
18 May 2023 0.013703 -0.000556 -3.90% 0.014244 0.014273 0.013464 1,291.00
17 May 2023 0.014259 -0.000072 -0.50% 0.014321 0.01434 0.013827 900.00
16 May 2023 0.014331 -0.00008 -0.56% 0.014396 0.014466 0.01425 0.00
15 May 2023 0.014411 0.000147 1.03% 0.039766 0.041816 0.014404 0.00
14 May 2023 0.014264 0.000067 0.47% 0.014194 0.0144 0.014112 0.00
13 May 2023 0.014197 -0.000797 -5.32% 0.015001 0.015118 0.014192 2,438.00
12 May 2023 0.014994 0.000665 4.64% 0.014306 0.015053 0.013886 1,389.00
11 May 2023 0.014329 -0.000591 -3.96% 0.014913 0.014919 0.013437 9,841.00
10 May 2023 0.01492 -0.000576 -3.72% 0.015482 0.015563 0.014605 2,447.00
09 May 2023 0.015496 0.001109 7.71% 0.039766 0.041816 0.014286 3,480.00
08 May 2023 0.014387 -0.000479 -3.22% 0.014799 0.014906 0.014196 0.00
07 May 2023 0.014866 -0.000149 -0.99% 0.015037 0.015167 0.014866 0.00
06 May 2023 0.015015 0.001142 8.23% 0.013885 0.015317 0.013784 574.00
05 May 2023 0.013874 0.000321 2.37% 0.013564 0.013953 0.013556 0.00
04 May 2023 0.013552 -0.000068 -0.50% 0.013661 0.013801 0.013488 0.00
03 May 2023 0.01362 -0.000707 -4.93% 0.014327 0.014382 0.01324 500.00
02 May 2023 0.014327 0.000269 1.91% 0.014008 0.014435 0.013956 3,963.00
01 May 2023 0.014058 -0.000625 -4.26% 0.039766 0.041816 0.01384 0.00
30 Abr 2023 0.014683 0.000073 0.50% 0.014621 0.014973 0.014558 0.00
29 Abr 2023 0.01461 -0.000064 -0.44% 0.014674 0.014723 0.014558 0.00
28 Abr 2023 0.014674 -0.002694 -15.51% 0.017386 0.017468 0.014656 3,493.00
27 Abr 2023 0.017369 0.002896 20.01% 0.014488 0.018532 0.014485 29,037.00
26 Abr 2023 0.014473 -0.000838 -5.47% 0.015275 0.015897 0.012837 5,665.00
25 Abr 2023 0.015311 -0.001196 -7.25% 0.016516 0.016547 0.015243 5,277.00
24 Abr 2023 0.016507 -0.000036 -0.22% 0.039766 0.041816 0.016251 0.00
23 Abr 2023 0.016542 -0.000426 -2.51% 0.01696 0.01696 0.015885 1,615.00
22 Abr 2023 0.016968 0.00035 2.10% 0.016634 0.016999 0.016569 0.00
21 Abr 2023 0.016618 -0.000616 -3.57% 0.017251 0.017302 0.016574 0.00
20 Abr 2023 0.017235 -0.003225 -15.76% 0.01729 0.024121 0.017087 18,534.00
19 Abr 2023 0.02046 0.001617 8.58% 0.018835 0.060494 0.016311 38,435.00
18 Abr 2023 0.018843 -0.000584 -3.01% 0.019434 0.020116 0.018581 720.00
17 Abr 2023 0.019428 -0.000571 -2.86% 0.039766 0.041816 0.019332 0.00
16 Abr 2023 0.019999 -0.000034 -0.17% 0.020014 0.020162 0.019922 0.00
15 Abr 2023 0.020032 -0.000374 -1.83% 0.020416 0.020512 0.01997 640.00
14 Abr 2023 0.020407 0.000662 3.35% 0.01977 0.022623 0.019733 1,719.00
13 Abr 2023 0.019744 0.0003 1.54% 0.01945 0.019864 0.019426 0.00
12 Abr 2023 0.019444 -0.007183 -26.98% 0.026653 0.026784 0.019366 1,143.00
11 Abr 2023 0.026627 0.000494 1.89% 0.026094 0.026885 0.02606 0.00
10 Abr 2023 0.026133 0.001199 4.81% 0.039766 0.041816 0.024824 0.00
09 Abr 2023 0.024934 0.000327 1.33% 0.024598 0.025115 0.024499 0.00
08 Abr 2023 0.024607 0.001417 6.11% 0.023179 0.024703 0.023146 1,000.00
07 Abr 2023 0.023189 -0.000099 -0.43% 0.023283 0.023339 0.023076 0.00
06 Abr 2023 0.023288 -0.000115 -0.49% 0.023377 0.023395 0.023025 0.00
05 Abr 2023 0.023403 0.000891 3.96% 0.022536 0.02384 0.022508 342.00
04 Abr 2023 0.022512 0.000242 1.09% 0.022222 0.022724 0.022146 0.00
03 Abr 2023 0.02227 -0.000841 -3.64% 0.039766 0.041816 0.021887 5,426.00
02 Abr 2023 0.023111 -0.000252 -1.08% 0.023347 0.023401 0.022879 0.00
01 Abr 2023 0.023363 -0.00000200 -0.01% 0.023337 0.023589 0.023182 0.00
31 Mar 2023 0.023365 0.000381 1.66% 0.023004 0.024916 0.022911 6,368.00
30 Mar 2023 0.022984 0.001118 5.11% 0.021835 0.023109 0.021362 979.00
29 Mar 2023 0.021867 0.00084 3.99% 0.021019 0.022049 0.02099 0.00
28 Mar 2023 0.021027 0.000103 0.49% 0.039766 0.041816 0.020544 0.00
27 Mar 2023 0.020924 -0.001481 -6.61% 0.022395 0.022437 0.020526 636.00
26 Mar 2023 0.022406 0.000404 1.84% 0.021987 0.022539 0.021962 0.00
25 Mar 2023 0.022002 0.000045 0.20% 0.02202 0.022247 0.021764 0.00
24 Mar 2023 0.021957 -0.002454 -10.05% 0.024411 0.024445 0.021691 235.00
23 Mar 2023 0.024411 -0.00046 -1.85% 0.024882 0.025027 0.022594 6,011.00
22 Mar 2023 0.024871 -0.000753 -2.94% 0.025657 0.026303 0.024387 0.00
21 Mar 2023 0.025624 0.000342 1.35% 0.039766 0.041816 0.025055 0.00
20 Mar 2023 0.025283 -0.000347 -1.35% 0.039766 0.041816 0.025102 0.00
19 Mar 2023 0.025629 -0.004862 -15.95% 0.030547 0.031649 0.025346 1,208.00
18 Mar 2023 0.030491 -0.000451 -1.46% 0.031033 0.031346 0.030207 0.00
17 Mar 2023 0.030942 0.002635 9.31% 0.028277 0.031429 0.028199 0.00
16 Mar 2023 0.028307 0.000751 2.73% 0.027579 0.028452 0.027361 0.00
15 Mar 2023 0.027556 -0.000448 -1.60% 0.028011 0.028577 0.027078 0.00
14 Mar 2023 0.028004 0.001194 4.45% 0.026857 0.029124 0.026606 377.00
13 Mar 2023 0.02681 0.000837 3.22% 0.039766 0.041816 0.025866 656.00
12 Mar 2023 0.025973 -0.00077 -2.88% 0.026781 0.026858 0.02416 265.00
11 Mar 2023 0.026743 0.00037 1.40% 0.026343 0.02721 0.02589 0.00
Su Consulta Reciente
COIN
COTKUSD
CosplayTok..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230610 19:05:03