CPCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.021122 | 0.000042 | 0.20% | 0.021085 | 0.021308 | 0.020778 | 0.00 |
04 May 2024 | 0.02108 | 0.000313 | 1.51% | 0.020753 | 0.021264 | 0.020654 | 0.00 |
03 May 2024 | 0.020768 | 0.001247 | 6.39% | 0.01951 | 0.020901 | 0.019413 | 0.00 |
02 May 2024 | 0.019521 | 0.000234 | 1.21% | 0.019218 | 0.019671 | 0.01878 | 0.00 |
01 May 2024 | 0.019286 | -0.000792 | -3.94% | 0.020007 | 0.020026 | 0.01865 | 0.00 |
30 Abr 2024 | 0.020079 | -0.000987 | -4.69% | 0.021066 | 0.021344 | 0.019502 | 0.00 |
29 Abr 2024 | 0.021065 | 0.000276 | 1.33% | 0.021429 | 0.021661 | 0.003751 | 0.00 |
28 Abr 2024 | 0.02079 | -0.000152 | -0.73% | 0.020926 | 0.021209 | 0.020712 | 0.00 |
27 Abr 2024 | 0.020942 | -0.000111 | -0.53% | 0.021037 | 0.021086 | 0.020626 | 0.00 |
26 Abr 2024 | 0.021053 | -0.000227 | -1.07% | 0.02128 | 0.021374 | 0.020906 | 0.00 |
25 Abr 2024 | 0.02128 | 0.000094 | 0.44% | 0.02121 | 0.021536 | 0.020723 | 0.00 |
24 Abr 2024 | 0.021186 | -0.000721 | -3.29% | 0.021915 | 0.022135 | 0.020977 | 0.00 |
23 Abr 2024 | 0.021907 | -0.000161 | -0.73% | 0.022044 | 0.022174 | 0.021737 | 0.00 |
22 Abr 2024 | 0.022068 | 0.000621 | 2.90% | 0.021429 | 0.022192 | 0.003978 | 0.00 |
21 Abr 2024 | 0.021447 | 0.000025 | 0.12% | 0.021377 | 0.021677 | 0.021211 | 0.00 |
20 Abr 2024 | 0.021421 | 0.000285 | 1.35% | 0.021062 | 0.021597 | 0.020874 | 0.00 |
19 Abr 2024 | 0.021136 | 0.000177 | 0.84% | 0.020917 | 0.021614 | 0.019669 | 0.00 |
18 Abr 2024 | 0.02096 | 0.000723 | 3.57% | 0.020223 | 0.021163 | 0.02008 | 0.00 |
17 Abr 2024 | 0.020237 | -0.000791 | -3.76% | 0.021069 | 0.021271 | 0.019756 | 0.00 |
16 Abr 2024 | 0.021028 | 0.000093 | 0.44% | 0.02093 | 0.021213 | 0.020369 | 0.00 |
15 Abr 2024 | 0.020935 | -0.000776 | -3.57% | 0.021226 | 0.022059 | 0.003958 | 0.00 |
14 Abr 2024 | 0.021711 | 0.000431 | 2.03% | 0.021226 | 0.02173 | 0.020516 | 0.00 |
13 Abr 2024 | 0.02128 | -0.000872 | -3.94% | 0.022142 | 0.022422 | 0.020329 | 0.00 |
12 Abr 2024 | 0.022153 | -0.000971 | -4.20% | 0.023103 | 0.023495 | 0.021789 | 0.00 |
11 Abr 2024 | 0.023123 | -0.000161 | -0.69% | 0.023285 | 0.023515 | 0.022958 | 0.00 |
10 Abr 2024 | 0.023284 | 0.000455 | 1.99% | 0.022808 | 0.023459 | 0.022289 | 0.00 |
09 Abr 2024 | 0.022829 | -0.000836 | -3.53% | 0.02363 | 0.023676 | 0.022532 | 0.00 |
08 Abr 2024 | 0.023664 | 0.000751 | 3.28% | 0.022613 | 0.023985 | 0.022402 | 0.00 |
07 Abr 2024 | 0.022913 | 0.000158 | 0.69% | 0.022739 | 0.023184 | 0.022738 | 0.00 |
06 Abr 2024 | 0.022755 | 0.000318 | 1.42% | 0.022365 | 0.022966 | 0.022275 | 0.00 |
05 Abr 2024 | 0.022437 | -0.000153 | -0.68% | 0.022613 | 0.022676 | 0.021785 | 0.00 |
04 Abr 2024 | 0.02259 | 0.000764 | 3.50% | 0.021803 | 0.02287 | 0.021488 | 0.00 |
03 Abr 2024 | 0.021826 | 0.000221 | 1.02% | 0.021614 | 0.022087 | 0.021317 | 0.00 |
02 Abr 2024 | 0.021605 | -0.001453 | -6.30% | 0.022988 | 0.022988 | 0.021313 | 0.00 |
01 Abr 2024 | 0.023058 | -0.000461 | -1.96% | 0.023101 | 0.023334 | 0.022511 | 0.00 |
31 Mar 2024 | 0.023519 | 0.00053 | 2.31% | 0.023012 | 0.023536 | 0.023008 | 0.00 |
30 Mar 2024 | 0.022989 | -0.000077 | -0.33% | 0.023052 | 0.023214 | 0.022967 | 0.00 |
29 Mar 2024 | 0.023067 | -0.000285 | -1.22% | 0.023354 | 0.023407 | 0.022804 | 0.00 |
28 Mar 2024 | 0.023351 | 0.000504 | 2.21% | 0.022936 | 0.023631 | 0.022754 | 0.00 |
27 Mar 2024 | 0.022847 | -0.000253 | -1.10% | 0.023101 | 0.023659 | 0.022565 | 0.00 |
26 Mar 2024 | 0.0231 | 0.000024 | 0.10% | 0.023028 | 0.023612 | 0.022907 | 0.00 |
25 Mar 2024 | 0.023076 | 0.000855 | 3.85% | 0.021031 | 0.023697 | 0.020945 | 0.00 |
24 Mar 2024 | 0.022221 | 0.000984 | 4.63% | 0.021147 | 0.022299 | 0.021068 | 0.00 |
23 Mar 2024 | 0.021237 | 0.000303 | 1.45% | 0.021031 | 0.021739 | 0.020803 | 0.00 |
22 Mar 2024 | 0.020934 | -0.000672 | -3.11% | 0.021616 | 0.021989 | 0.020562 | 0.00 |
21 Mar 2024 | 0.021606 | -0.000776 | -3.47% | 0.022417 | 0.022505 | 0.021331 | 0.00 |
20 Mar 2024 | 0.022382 | 0.001855 | 9.04% | 0.020507 | 0.022476 | 0.020081 | 0.00 |
19 Mar 2024 | 0.020527 | -0.001839 | -8.22% | 0.022345 | 0.022479 | 0.020311 | 0.00 |
18 Mar 2024 | 0.022366 | -0.000195 | -0.86% | 0.021031 | 0.023697 | 0.004107 | 0.00 |
17 Mar 2024 | 0.02256 | 0.001036 | 4.82% | 0.021661 | 0.022713 | 0.021313 | 0.00 |
16 Mar 2024 | 0.021524 | -0.001454 | -6.33% | 0.022955 | 0.0231 | 0.021457 | 0.00 |
15 Mar 2024 | 0.022978 | -0.000607 | -2.57% | 0.021031 | 0.023697 | 0.020945 | 0.00 |
14 Mar 2024 | 0.023584 | -0.000545 | -2.26% | 0.024107 | 0.024349 | 0.022646 | 0.00 |
13 Mar 2024 | 0.02413 | 0.000543 | 2.30% | 0.023562 | 0.024324 | 0.023541 | 0.00 |
12 Mar 2024 | 0.023586 | -0.000226 | -0.95% | 0.023867 | 0.02408 | 0.022849 | 0.00 |
11 Mar 2024 | 0.023812 | 0.001028 | 4.51% | 0.021031 | 0.024057 | 0.020945 | 0.00 |
10 Mar 2024 | 0.022784 | 0.000174 | 0.77% | 0.022601 | 0.023098 | 0.022534 | 0.00 |
09 Mar 2024 | 0.02261 | 0.000067 | 0.30% | 0.022543 | 0.022665 | 0.022458 | 0.00 |
08 Mar 2024 | 0.022543 | 0.000405 | 1.83% | 0.022106 | 0.023112 | 0.021938 | 0.00 |
07 Mar 2024 | 0.022138 | 0.000329 | 1.51% | 0.021774 | 0.022461 | 0.021696 | 0.00 |
06 Mar 2024 | 0.021809 | 0.000572 | 2.69% | 0.021031 | 0.022308 | 0.020739 | 0.00 |
05 Mar 2024 | 0.021238 | -0.001138 | -5.09% | 0.02254 | 0.02279 | 0.020028 | 0.00 |
04 Mar 2024 | 0.022376 | 0.001589 | 7.65% | 0.014974 | 0.022599 | 0.014937 | 0.00 |
03 Mar 2024 | 0.020786 | 0.000317 | 1.55% | 0.02046 | 0.020873 | 0.020289 | 0.00 |
02 Mar 2024 | 0.02047 | -0.000169 | -0.82% | 0.020617 | 0.020617 | 0.02034 | 0.00 |
01 Mar 2024 | 0.020639 | 0.000361 | 1.78% | 0.020195 | 0.02084 | 0.020068 | 0.00 |
29 Feb 2024 | 0.020278 | -0.000343 | -1.66% | 0.020563 | 0.021007 | 0.01997 | 0.00 |
28 Feb 2024 | 0.020621 | 0.001812 | 9.63% | 0.018823 | 0.021119 | 0.018725 | 0.00 |
27 Feb 2024 | 0.018809 | 0.000816 | 4.54% | 0.018026 | 0.019005 | 0.01799 | 0.00 |
26 Feb 2024 | 0.017993 | 0.000911 | 5.33% | 0.014974 | 0.018136 | 0.003107 | 0.00 |
25 Feb 2024 | 0.017082 | 0.000068 | 0.40% | 0.017017 | 0.017145 | 0.016925 | 0.00 |
24 Feb 2024 | 0.017014 | 0.000227 | 1.35% | 0.016748 | 0.017058 | 0.016693 | 0.00 |
23 Feb 2024 | 0.016787 | -0.000143 | -0.84% | 0.016929 | 0.016993 | 0.016678 | 0.00 |
22 Feb 2024 | 0.01693 | -0.000215 | -1.25% | 0.01709 | 0.017169 | 0.01681 | 0.00 |
21 Feb 2024 | 0.017145 | -0.000118 | -0.68% | 0.017246 | 0.017288 | 0.016726 | 0.00 |
20 Feb 2024 | 0.017263 | 0.000181 | 1.06% | 0.017096 | 0.017477 | 0.016771 | 0.00 |
19 Feb 2024 | 0.017082 | -0.000124 | -0.72% | 0.014974 | 0.017322 | 0.00315 | 0.00 |
18 Feb 2024 | 0.017207 | 0.000131 | 0.77% | 0.017043 | 0.017292 | 0.016906 | 0.00 |
17 Feb 2024 | 0.017075 | -0.00016 | -0.93% | 0.017214 | 0.017229 | 0.016723 | 0.00 |
16 Feb 2024 | 0.017235 | 0.000086 | 0.50% | 0.017143 | 0.017333 | 0.017046 | 0.00 |
15 Feb 2024 | 0.017149 | 0.000028 | 0.16% | 0.017106 | 0.017443 | 0.016949 | 0.00 |
14 Feb 2024 | 0.01712 | 0.000727 | 4.44% | 0.016414 | 0.017179 | 0.016262 | 0.00 |
13 Feb 2024 | 0.016393 | -0.000117 | -0.71% | 0.01649 | 0.016626 | 0.015971 | 0.00 |
12 Feb 2024 | 0.01651 | 0.000607 | 3.82% | 0.014974 | 0.016609 | 0.014937 | 0.00 |
11 Feb 2024 | 0.015903 | 0.000121 | 0.77% | 0.015741 | 0.016025 | 0.015707 | 0.00 |
10 Feb 2024 | 0.015781 | 0.000217 | 1.39% | 0.015586 | 0.015895 | 0.015479 | 0.00 |
09 Feb 2024 | 0.015565 | 0.000594 | 3.97% | 0.014974 | 0.015908 | 0.014937 | 0.00 |
08 Feb 2024 | 0.01497 | 0.000356 | 2.44% | 0.014658 | 0.015052 | 0.014641 | 0.00 |
07 Feb 2024 | 0.014615 | 0.000383 | 2.69% | 0.014226 | 0.014646 | 0.014114 | 0.00 |
06 Feb 2024 | 0.014232 | 0.000157 | 1.12% | 0.014076 | 0.014305 | 0.014032 | 0.00 |