CPUCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.01124 | 0.000037 | 0.33% | 0.01119 | 0.011327 | 0.010889 | 0.00 |
01 May 2024 | 0.011203 | -0.000159 | -1.40% | 0.011322 | 0.011353 | 0.010581 | 0.00 |
30 Abr 2024 | 0.011361 | -0.000728 | -6.02% | 0.012064 | 0.012216 | 0.010971 | 0.00 |
29 Abr 2024 | 0.01209 | -0.000188 | -1.53% | 0.008462 | 0.012154 | 0.008369 | 0.00 |
28 Abr 2024 | 0.012278 | 0.000045 | 0.37% | 0.012233 | 0.012585 | 0.012214 | 0.00 |
27 Abr 2024 | 0.012233 | 0.00047 | 4.00% | 0.011775 | 0.012333 | 0.011582 | 0.00 |
26 Abr 2024 | 0.011763 | -0.000109 | -0.92% | 0.011864 | 0.011904 | 0.01167 | 0.00 |
25 Abr 2024 | 0.011871 | 0.000084 | 0.71% | 0.011805 | 0.011992 | 0.011553 | 0.00 |
24 Abr 2024 | 0.011787 | -0.000574 | -4.64% | 0.012374 | 0.012573 | 0.011671 | 0.00 |
23 Abr 2024 | 0.012361 | 0.003494 | 39.41% | 0.008863 | 0.012455 | 0.008739 | 0.00 |
22 Abr 2024 | 0.008867 | 0.000148 | 1.69% | 0.008462 | 0.008947 | 0.008369 | 0.00 |
21 Abr 2024 | 0.008719 | -0.000011 | -0.13% | 0.008725 | 0.008854 | 0.008642 | 0.00 |
20 Abr 2024 | 0.00873 | 0.000231 | 2.71% | 0.008462 | 0.008785 | 0.008369 | 0.00 |
19 Abr 2024 | 0.008499 | 0.00000400 | 0.05% | 0.008481 | 0.008651 | 0.007953 | 0.00 |
18 Abr 2024 | 0.008495 | 0.000234 | 2.83% | 0.008281 | 0.008572 | 0.008192 | 0.00 |
17 Abr 2024 | 0.008262 | -0.000284 | -3.32% | 0.00854 | 0.008641 | 0.008106 | 0.00 |
16 Abr 2024 | 0.008546 | -0.003116 | -26.72% | 0.011644 | 0.011684 | 0.00831 | 0.00 |
15 Abr 2024 | 0.011662 | -0.000224 | -1.88% | 0.011836 | 0.012305 | 0.011421 | 0.00 |
14 Abr 2024 | 0.011886 | 0.0005 | 4.39% | 0.01131 | 0.011925 | 0.01096 | 0.00 |
13 Abr 2024 | 0.011387 | -0.000808 | -6.63% | 0.012139 | 0.012405 | 0.010863 | 0.00 |
12 Abr 2024 | 0.012195 | -0.000992 | -7.52% | 0.013174 | 0.013358 | 0.011774 | 0.00 |
11 Abr 2024 | 0.013187 | -0.000123 | -0.92% | 0.013295 | 0.013596 | 0.013074 | 0.00 |
10 Abr 2024 | 0.013311 | 0.000116 | 0.88% | 0.01318 | 0.013375 | 0.01285 | 0.00 |
09 Abr 2024 | 0.013195 | -0.000696 | -5.01% | 0.013905 | 0.014004 | 0.01302 | 0.00 |
08 Abr 2024 | 0.01389 | 0.000622 | 4.69% | 0.012789 | 0.014047 | 0.012371 | 0.00 |
07 Abr 2024 | 0.013268 | 0.000356 | 2.76% | 0.012882 | 0.013278 | 0.012851 | 0.00 |
06 Abr 2024 | 0.012912 | 0.000143 | 1.12% | 0.012725 | 0.013033 | 0.012723 | 0.00 |
05 Abr 2024 | 0.012769 | -0.00000900 | -0.07% | 0.012789 | 0.01285 | 0.012371 | 0.00 |
04 Abr 2024 | 0.012778 | 0.000037 | 0.29% | 0.012692 | 0.013223 | 0.012501 | 0.00 |
03 Abr 2024 | 0.012742 | 0.000155 | 1.23% | 0.012621 | 0.01293 | 0.012324 | 0.00 |
02 Abr 2024 | 0.012586 | -0.00091 | -6.74% | 0.013464 | 0.013464 | 0.012362 | 0.00 |
01 Abr 2024 | 0.013497 | -0.00049 | -3.50% | 0.013996 | 0.013996 | 0.013138 | 0.00 |
31 Mar 2024 | 0.013987 | 0.000797 | 6.04% | 0.013191 | 0.014015 | 0.013191 | 0.00 |
30 Mar 2024 | 0.01319 | -0.000029 | -0.22% | 0.013203 | 0.013408 | 0.013122 | 0.00 |
29 Mar 2024 | 0.013219 | -0.000182 | -1.36% | 0.013394 | 0.013467 | 0.013062 | 0.00 |
28 Mar 2024 | 0.013401 | -0.000015 | -0.11% | 0.013441 | 0.013578 | 0.013203 | 0.00 |
27 Mar 2024 | 0.013417 | -0.000355 | -2.58% | 0.013775 | 0.014074 | 0.013298 | 0.00 |
26 Mar 2024 | 0.013772 | 0.000021 | 0.15% | 0.013757 | 0.014114 | 0.013628 | 0.00 |
25 Mar 2024 | 0.013751 | 0.00048 | 3.62% | 0.013467 | 0.014012 | 0.013183 | 0.00 |
24 Mar 2024 | 0.013271 | 0.00039 | 3.03% | 0.01285 | 0.013328 | 0.012682 | 0.00 |
23 Mar 2024 | 0.012881 | 0.000142 | 1.12% | 0.012784 | 0.013139 | 0.012566 | 0.00 |
22 Mar 2024 | 0.012738 | -0.000672 | -5.01% | 0.013424 | 0.013595 | 0.012505 | 0.00 |
21 Mar 2024 | 0.013411 | -0.000096 | -0.71% | 0.013467 | 0.013764 | 0.0131 | 0.00 |
20 Mar 2024 | 0.013506 | 0.001321 | 10.84% | 0.012132 | 0.013567 | 0.01177 | 0.00 |
19 Mar 2024 | 0.012185 | -0.001349 | -9.97% | 0.013511 | 0.013577 | 0.012115 | 0.00 |
18 Mar 2024 | 0.013534 | -0.00042 | -3.01% | 0.015357 | 0.015428 | 0.013311 | 0.00 |
17 Mar 2024 | 0.013954 | 0.000437 | 3.24% | 0.013629 | 0.014116 | 0.013146 | 0.00 |
16 Mar 2024 | 0.013517 | -0.00085 | -5.92% | 0.014388 | 0.014507 | 0.013372 | 0.00 |
15 Mar 2024 | 0.014367 | 0.001159 | 8.78% | 0.015357 | 0.015428 | 0.013785 | 0.00 |
14 Mar 2024 | 0.013207 | -0.000415 | -3.05% | 0.013608 | 0.015379 | 0.012657 | 0.00 |
13 Mar 2024 | 0.013623 | -0.001357 | -9.06% | 0.014993 | 0.015276 | 0.013536 | 0.00 |
12 Mar 2024 | 0.01498 | -0.000363 | -2.37% | 0.015357 | 0.015428 | 0.014527 | 0.00 |
11 Mar 2024 | 0.015343 | 0.000695 | 4.75% | 0.014415 | 0.015705 | 0.01426 | 1.00 |
10 Mar 2024 | 0.014648 | -0.000435 | -2.88% | 0.015057 | 0.015277 | 0.014345 | 0.00 |
09 Mar 2024 | 0.015083 | 0.000095 | 0.63% | 0.014985 | 0.015209 | 0.014945 | 0.00 |
08 Mar 2024 | 0.014988 | 0.000113 | 0.76% | 0.014918 | 0.015399 | 0.014747 | 0.00 |
07 Mar 2024 | 0.014875 | 0.000501 | 3.48% | 0.014415 | 0.015166 | 0.014108 | 0.00 |
06 Mar 2024 | 0.014374 | 0.001 | 7.48% | 0.013421 | 0.014703 | 0.013217 | 0.00 |
05 Mar 2024 | 0.013374 | -0.000354 | -2.58% | 0.013736 | 0.014406 | 0.012231 | 0.00 |
04 Mar 2024 | 0.013728 | 0.000561 | 4.26% | 0.012868 | 0.013768 | 0.012835 | 0.00 |
03 Mar 2024 | 0.013167 | 0.000197 | 1.52% | 0.012965 | 0.0132 | 0.012783 | 1.00 |
02 Mar 2024 | 0.01297 | -0.000316 | -2.38% | 0.013282 | 0.01339 | 0.012891 | 0.00 |
01 Mar 2024 | 0.013286 | 0.000568 | 4.47% | 0.012669 | 0.013351 | 0.012669 | 0.00 |
29 Feb 2024 | 0.012717 | -0.000052 | -0.41% | 0.012868 | 0.013625 | 0.012542 | 0.00 |
28 Feb 2024 | 0.012769 | 0.000484 | 3.94% | 0.012298 | 0.013212 | 0.012252 | 0.00 |
27 Feb 2024 | 0.012285 | 0.000246 | 2.04% | 0.012046 | 0.012464 | 0.012008 | 0.00 |
26 Feb 2024 | 0.012039 | 0.000239 | 2.03% | 0.01168 | 0.01212 | 0.011017 | 0.00 |
25 Feb 2024 | 0.0118 | 0.000226 | 1.96% | 0.011583 | 0.011924 | 0.011554 | 0.00 |
24 Feb 2024 | 0.011574 | 0.000256 | 2.26% | 0.011308 | 0.011623 | 0.011251 | 0.00 |
23 Feb 2024 | 0.011317 | 0.000031 | 0.27% | 0.01128 | 0.011476 | 0.011048 | 1.00 |
22 Feb 2024 | 0.011287 | -0.000029 | -0.26% | 0.011249 | 0.011511 | 0.011052 | 0.00 |
21 Feb 2024 | 0.011316 | -0.000383 | -3.27% | 0.01168 | 0.011709 | 0.011017 | 0.00 |
20 Feb 2024 | 0.011698 | 0.000266 | 2.32% | 0.011431 | 0.011767 | 0.010937 | 0.00 |
19 Feb 2024 | 0.011433 | 0.000284 | 2.55% | 0.085704 | 0.092492 | 0.011012 | 0.00 |
18 Feb 2024 | 0.011148 | 0.00033 | 3.05% | 0.010811 | 0.011235 | 0.010736 | 0.00 |
17 Feb 2024 | 0.010818 | -0.000087 | -0.80% | 0.010875 | 0.01088 | 0.01057 | 0.00 |
16 Feb 2024 | 0.010905 | -0.000034 | -0.31% | 0.010941 | 0.011065 | 0.010718 | 0.00 |
15 Feb 2024 | 0.010939 | 0.000159 | 1.48% | 0.010749 | 0.011093 | 0.010702 | 1.00 |
14 Feb 2024 | 0.01078 | 0.000642 | 6.33% | 0.010129 | 0.010782 | 0.010063 | 3.00 |
13 Feb 2024 | 0.010138 | -0.083834 | -89.21% | 0.094506 | 0.094944 | 0.009949 | 0.00 |
12 Feb 2024 | 0.093971 | 0.005335 | 6.02% | 0.085704 | 0.094243 | 0.085623 | 0.00 |
11 Feb 2024 | 0.088636 | 0.000171 | 0.19% | 0.088393 | 0.089829 | 0.088291 | 0.00 |
10 Feb 2024 | 0.088465 | 0.000424 | 0.48% | 0.088211 | 0.089063 | 0.087614 | 0.00 |
09 Feb 2024 | 0.088041 | 0.002315 | 2.70% | 0.085704 | 0.089294 | 0.085623 | 0.00 |
08 Feb 2024 | 0.085727 | -0.000104 | -0.12% | 0.085855 | 0.087072 | 0.085502 | 0.00 |
07 Feb 2024 | 0.085831 | 0.001776 | 2.11% | 0.084068 | 0.086491 | 0.08327 | 0.00 |
06 Feb 2024 | 0.084055 | 0.002699 | 3.32% | 0.081283 | 0.084577 | 0.08128 | 0.00 |
05 Feb 2024 | 0.081356 | 0.000305 | 0.38% | 0.078398 | 0.082523 | 0.077701 | 0.00 |
04 Feb 2024 | 0.081051 | -0.000123 | -0.15% | 0.081246 | 0.081702 | 0.080277 | 0.00 |
03 Feb 2024 | 0.081174 | -0.000467 | -0.57% | 0.081633 | 0.082403 | 0.081131 | 0.00 |