COTKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.058681 | 0.000259 | 0.44% | 0.058487 | 0.059386 | 0.057145 | 0.00 |
24 Abr 2024 | 0.058422 | -0.001987 | -3.29% | 0.060434 | 0.061039 | 0.057846 | 0.00 |
23 Abr 2024 | 0.060409 | -0.000444 | -0.73% | 0.060789 | 0.061148 | 0.05994 | 0.00 |
22 Abr 2024 | 0.060853 | 0.001713 | 2.90% | 0.049504 | 0.061197 | 0.049419 | 0.00 |
21 Abr 2024 | 0.059141 | 0.00007 | 0.12% | 0.05895 | 0.059776 | 0.05849 | 0.00 |
20 Abr 2024 | 0.059071 | 0.000786 | 1.35% | 0.058081 | 0.059556 | 0.057561 | 0.00 |
19 Abr 2024 | 0.058285 | 0.000487 | 0.84% | 0.057679 | 0.059602 | 0.054238 | 0.00 |
18 Abr 2024 | 0.057798 | 0.001993 | 3.57% | 0.055768 | 0.05836 | 0.055372 | 0.00 |
17 Abr 2024 | 0.055805 | -0.002181 | -3.76% | 0.058098 | 0.058657 | 0.054478 | 0.00 |
16 Abr 2024 | 0.057986 | 0.000256 | 0.44% | 0.057716 | 0.058497 | 0.056169 | 0.00 |
15 Abr 2024 | 0.057729 | -0.002141 | -3.58% | 0.049504 | 0.06083 | 0.049419 | 0.00 |
14 Abr 2024 | 0.059871 | 0.001188 | 2.03% | 0.058531 | 0.059922 | 0.056574 | 0.00 |
13 Abr 2024 | 0.058682 | -0.002405 | -3.94% | 0.061057 | 0.06183 | 0.056058 | 0.00 |
12 Abr 2024 | 0.061087 | -0.002677 | -4.20% | 0.063708 | 0.064788 | 0.060085 | 0.00 |
11 Abr 2024 | 0.063764 | -0.000443 | -0.69% | 0.064209 | 0.064845 | 0.063307 | 0.00 |
10 Abr 2024 | 0.064207 | 0.001255 | 1.99% | 0.062895 | 0.064691 | 0.061464 | 0.00 |
09 Abr 2024 | 0.062952 | -0.002304 | -3.53% | 0.065162 | 0.065289 | 0.062134 | 0.00 |
08 Abr 2024 | 0.065256 | 0.00207 | 3.28% | 0.049504 | 0.06614 | 0.049419 | 0.00 |
07 Abr 2024 | 0.063186 | 0.000436 | 0.69% | 0.062704 | 0.063932 | 0.062703 | 0.00 |
06 Abr 2024 | 0.06275 | 0.000877 | 1.42% | 0.061674 | 0.063329 | 0.061425 | 0.00 |
05 Abr 2024 | 0.061872 | -0.000422 | -0.68% | 0.062357 | 0.062531 | 0.060074 | 0.00 |
04 Abr 2024 | 0.062294 | 0.002106 | 3.50% | 0.060125 | 0.063065 | 0.059254 | 0.00 |
03 Abr 2024 | 0.060188 | 0.00061 | 1.02% | 0.059603 | 0.060907 | 0.058782 | 0.00 |
02 Abr 2024 | 0.059578 | -0.004007 | -6.30% | 0.063391 | 0.063391 | 0.058772 | 0.00 |
01 Abr 2024 | 0.063585 | -0.001271 | -1.96% | 0.049504 | 0.063757 | 0.049419 | 0.00 |
31 Mar 2024 | 0.064855 | 0.001461 | 2.31% | 0.063456 | 0.064901 | 0.063446 | 0.00 |
30 Mar 2024 | 0.063394 | -0.000214 | -0.34% | 0.063567 | 0.064014 | 0.063334 | 0.00 |
29 Mar 2024 | 0.063608 | -0.000785 | -1.22% | 0.0644 | 0.064546 | 0.062885 | 0.00 |
28 Mar 2024 | 0.064393 | 0.001391 | 2.21% | 0.063247 | 0.065165 | 0.062746 | 0.00 |
27 Mar 2024 | 0.063002 | -0.000698 | -1.10% | 0.063702 | 0.065243 | 0.062226 | 0.00 |
26 Mar 2024 | 0.0637 | 0.000065 | 0.10% | 0.063501 | 0.065112 | 0.063169 | 0.00 |
25 Mar 2024 | 0.063634 | 0.002359 | 3.85% | 0.049504 | 0.064794 | 0.049419 | 0.00 |
24 Mar 2024 | 0.061276 | 0.002713 | 4.63% | 0.058314 | 0.061491 | 0.058096 | 0.00 |
23 Mar 2024 | 0.058562 | 0.000836 | 1.45% | 0.057995 | 0.059948 | 0.057366 | 0.00 |
22 Mar 2024 | 0.057727 | -0.001854 | -3.11% | 0.059607 | 0.060637 | 0.056703 | 0.00 |
21 Mar 2024 | 0.05958 | -0.00214 | -3.47% | 0.061815 | 0.062061 | 0.058823 | 0.00 |
20 Mar 2024 | 0.06172 | 0.005116 | 9.04% | 0.05655 | 0.061979 | 0.055374 | 0.00 |
19 Mar 2024 | 0.056603 | -0.005072 | -8.22% | 0.061617 | 0.061987 | 0.056009 | 0.00 |
18 Mar 2024 | 0.061676 | -0.000536 | -0.86% | 0.049504 | 0.062468 | 0.049419 | 0.00 |
17 Mar 2024 | 0.062212 | 0.002858 | 4.82% | 0.059733 | 0.062631 | 0.058771 | 0.00 |
16 Mar 2024 | 0.059354 | -0.004009 | -6.33% | 0.0633 | 0.0637 | 0.05917 | 0.00 |
15 Mar 2024 | 0.063363 | -0.001673 | -2.57% | 0.049504 | 0.064174 | 0.049419 | 0.00 |
14 Mar 2024 | 0.065036 | -0.001503 | -2.26% | 0.066477 | 0.067143 | 0.062449 | 0.00 |
13 Mar 2024 | 0.066539 | 0.001499 | 2.30% | 0.064975 | 0.067074 | 0.064917 | 0.00 |
12 Mar 2024 | 0.065041 | -0.000623 | -0.95% | 0.065816 | 0.066404 | 0.063007 | 0.00 |
11 Mar 2024 | 0.065663 | 0.002834 | 4.51% | 0.049504 | 0.066338 | 0.049419 | 0.00 |
10 Mar 2024 | 0.062829 | 0.00048 | 0.77% | 0.062323 | 0.063693 | 0.06214 | 0.00 |
09 Mar 2024 | 0.062349 | 0.000186 | 0.30% | 0.062165 | 0.062501 | 0.06193 | 0.00 |
08 Mar 2024 | 0.062163 | 0.001116 | 1.83% | 0.060958 | 0.063733 | 0.060495 | 0.00 |
07 Mar 2024 | 0.061047 | 0.000906 | 1.51% | 0.060043 | 0.061939 | 0.059827 | 0.00 |
06 Mar 2024 | 0.060141 | 0.001577 | 2.69% | 0.057995 | 0.061516 | 0.057189 | 0.00 |
05 Mar 2024 | 0.058564 | -0.003139 | -5.09% | 0.062156 | 0.062844 | 0.055229 | 0.00 |
04 Mar 2024 | 0.061703 | 0.004382 | 7.65% | 0.049504 | 0.062318 | 0.049419 | 0.00 |
03 Mar 2024 | 0.05732 | 0.000873 | 1.55% | 0.05642 | 0.057559 | 0.055948 | 0.00 |
02 Mar 2024 | 0.056447 | -0.000467 | -0.82% | 0.056854 | 0.056854 | 0.05609 | 0.00 |
01 Mar 2024 | 0.056914 | 0.000996 | 1.78% | 0.055691 | 0.057467 | 0.055339 | 0.00 |
29 Feb 2024 | 0.055918 | -0.000946 | -1.66% | 0.056705 | 0.057928 | 0.05507 | 0.00 |
28 Feb 2024 | 0.056865 | 0.004997 | 9.63% | 0.051907 | 0.058239 | 0.051635 | 0.00 |
27 Feb 2024 | 0.051868 | 0.002251 | 4.54% | 0.049709 | 0.052407 | 0.049609 | 0.00 |
26 Feb 2024 | 0.049617 | 0.002511 | 5.33% | 0.049504 | 0.050011 | 0.046373 | 0.00 |
25 Feb 2024 | 0.047106 | 0.000189 | 0.40% | 0.046925 | 0.047279 | 0.046671 | 0.00 |
24 Feb 2024 | 0.046917 | 0.000625 | 1.35% | 0.046183 | 0.047038 | 0.046032 | 0.00 |
23 Feb 2024 | 0.046292 | -0.000394 | -0.84% | 0.046683 | 0.046859 | 0.045991 | 0.00 |
22 Feb 2024 | 0.046686 | -0.000593 | -1.25% | 0.047126 | 0.047344 | 0.046355 | 0.00 |
21 Feb 2024 | 0.047279 | -0.000326 | -0.68% | 0.047556 | 0.047672 | 0.046123 | 0.00 |
20 Feb 2024 | 0.047605 | 0.000499 | 1.06% | 0.047144 | 0.048193 | 0.046247 | 0.00 |
19 Feb 2024 | 0.047106 | -0.000343 | -0.72% | 0.049504 | 0.049748 | 0.047055 | 0.00 |
18 Feb 2024 | 0.047448 | 0.000362 | 0.77% | 0.046997 | 0.047683 | 0.046618 | 0.00 |
17 Feb 2024 | 0.047086 | -0.00044 | -0.93% | 0.047469 | 0.047509 | 0.046115 | 0.00 |
16 Feb 2024 | 0.047526 | 0.000237 | 0.50% | 0.047272 | 0.047796 | 0.047005 | 0.00 |
15 Feb 2024 | 0.047289 | 0.000078 | 0.17% | 0.047172 | 0.0481 | 0.046739 | 0.00 |
14 Feb 2024 | 0.047211 | 0.002005 | 4.44% | 0.045263 | 0.047373 | 0.044843 | 0.00 |
13 Feb 2024 | 0.045206 | -0.000321 | -0.71% | 0.045472 | 0.045847 | 0.044042 | 0.00 |
12 Feb 2024 | 0.045527 | 0.001674 | 3.82% | 0.049504 | 0.049748 | 0.043429 | 0.00 |
11 Feb 2024 | 0.043853 | 0.000335 | 0.77% | 0.043407 | 0.044189 | 0.043313 | 0.00 |
10 Feb 2024 | 0.043518 | 0.000597 | 1.39% | 0.04298 | 0.043832 | 0.042683 | 0.00 |
09 Feb 2024 | 0.042921 | 0.001639 | 3.97% | 0.041291 | 0.043867 | 0.041189 | 0.00 |
08 Feb 2024 | 0.041282 | 0.000981 | 2.44% | 0.04042 | 0.041506 | 0.040373 | 0.00 |
07 Feb 2024 | 0.040301 | 0.001056 | 2.69% | 0.039229 | 0.040386 | 0.038919 | 0.00 |
06 Feb 2024 | 0.039244 | 0.000433 | 1.12% | 0.038816 | 0.039447 | 0.038694 | 0.00 |
05 Feb 2024 | 0.038811 | 0.000095 | 0.25% | 0.049504 | 0.049748 | 0.038492 | 0.00 |
04 Feb 2024 | 0.038716 | -0.000383 | -0.98% | 0.039108 | 0.039214 | 0.038557 | 0.00 |
03 Feb 2024 | 0.039099 | -0.000181 | -0.46% | 0.039297 | 0.03945 | 0.039073 | 0.00 |
02 Feb 2024 | 0.039281 | 0.000115 | 0.29% | 0.039198 | 0.039521 | 0.038751 | 0.00 |
01 Feb 2024 | 0.039166 | 0.000387 | 1.00% | 0.038752 | 0.039372 | 0.038103 | 0.00 |
31 Ene 2024 | 0.038779 | -0.00019 | -0.49% | 0.039138 | 0.0398 | 0.038517 | 0.00 |
30 Ene 2024 | 0.038969 | -0.000379 | -0.96% | 0.039295 | 0.039832 | 0.038866 | 0.00 |
29 Ene 2024 | 0.039348 | 0.001085 | 2.84% | 0.049504 | 0.049748 | 0.038084 | 0.00 |
28 Ene 2024 | 0.038262 | -0.000078 | -0.20% | 0.038338 | 0.038941 | 0.037872 | 0.00 |
27 Ene 2024 | 0.03834 | 0.000233 | 0.61% | 0.038026 | 0.038392 | 0.037691 | 0.00 |