Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CSMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 1.29 | -0.050 | -3.95% | 1.33 | 1.34 | 1.24 | 0.00 |
| 30 Abr 2024 | 1.34 | 0.880 | 191.24% | 1.40 | 1.42 | 1.30 | 0.00 |
| 29 Abr 2024 | 0.459609 | -0.92638 | -66.84% | 1.43 | 1.46 | 0.445046 | 0.00 |
| 28 Abr 2024 | 1.39 | -0.010 | -0.73% | 1.40 | 1.41 | 1.38 | 0.00 |
| 27 Abr 2024 | 1.40 | -0.010 | -0.53% | 1.40 | 1.41 | 1.38 | 0.00 |
| 26 Abr 2024 | 1.40 | -0.020 | -1.07% | 1.42 | 1.42 | 1.39 | 0.00 |
| 25 Abr 2024 | 1.42 | 0.010 | 0.44% | 1.41 | 1.44 | 1.38 | 0.00 |
| 24 Abr 2024 | 1.41 | -0.050 | -3.29% | 1.46 | 1.48 | 1.40 | 0.00 |
| 23 Abr 2024 | 1.46 | 0.980 | 203.32% | 1.47 | 1.48 | 1.45 | 0.00 |
| 22 Abr 2024 | 0.481478 | -0.948294 | -66.32% | 1.43 | 1.46 | 0.473276 | 0.00 |
| 21 Abr 2024 | 1.43 | 0.00 | 0.12% | 1.43 | 1.45 | 1.41 | 0.00 |
| 20 Abr 2024 | 1.43 | 0.020 | 1.35% | 1.40 | 1.44 | 1.39 | 0.00 |
| 19 Abr 2024 | 1.41 | 0.010 | 0.84% | 1.39 | 1.44 | 1.31 | 0.00 |
| 18 Abr 2024 | 1.40 | 0.050 | 3.57% | 1.35 | 1.41 | 1.34 | 0.00 |
| 17 Abr 2024 | 1.35 | -0.050 | -3.76% | 1.40 | 1.42 | 1.32 | 0.00 |
| 16 Abr 2024 | 1.40 | 0.950 | 206.91% | 1.40 | 1.41 | 1.36 | 0.00 |
| 15 Abr 2024 | 0.45676 | -0.990659 | -68.44% | 1.45 | 1.45 | 0.448791 | 0.00 |
| 14 Abr 2024 | 1.45 | 0.030 | 2.03% | 1.42 | 1.45 | 1.37 | 0.00 |
| 13 Abr 2024 | 1.42 | -0.060 | -3.94% | 1.48 | 1.49 | 1.36 | 0.00 |
| 12 Abr 2024 | 1.48 | -0.060 | -4.20% | 1.54 | 1.57 | 1.45 | 0.00 |
| 11 Abr 2024 | 1.54 | -0.010 | -0.69% | 1.55 | 1.57 | 1.53 | 0.00 |
| 10 Abr 2024 | 1.55 | 0.030 | 1.99% | 1.52 | 1.56 | 1.49 | 0.00 |
| 09 Abr 2024 | 1.52 | 1.01 | 194.77% | 1.58 | 1.58 | 1.50 | 0.00 |
| 08 Abr 2024 | 0.516309 | -1.01 | -66.20% | 1.52 | 1.52 | 0.501583 | 0.00 |
| 07 Abr 2024 | 1.53 | 0.010 | 0.69% | 1.52 | 1.55 | 1.52 | 0.00 |
| 06 Abr 2024 | 1.52 | 0.020 | 1.42% | 1.49 | 1.53 | 1.49 | 0.00 |
| 05 Abr 2024 | 1.50 | -0.010 | -0.68% | 1.51 | 1.51 | 1.45 | 0.00 |
| 04 Abr 2024 | 1.51 | 0.050 | 3.50% | 1.45 | 1.52 | 1.43 | 0.00 |
| 03 Abr 2024 | 1.46 | 0.010 | 1.02% | 1.44 | 1.47 | 1.42 | 0.00 |
| 02 Abr 2024 | 1.44 | 0.940 | 186.30% | 1.53 | 1.53 | 1.42 | 0.00 |
| 01 Abr 2024 | 0.503088 | -1.06 | -67.91% | 1.56 | 1.56 | 0.491154 | 0.00 |
| 31 Mar 2024 | 1.57 | 0.040 | 2.31% | 1.53 | 1.57 | 1.53 | 0.00 |
| 30 Mar 2024 | 1.53 | -0.010 | -0.34% | 1.54 | 1.55 | 1.53 | 0.00 |
| 29 Mar 2024 | 1.54 | -0.020 | -1.22% | 1.56 | 1.56 | 1.52 | 0.00 |
| 28 Mar 2024 | 1.56 | 0.030 | 2.21% | 1.53 | 1.58 | 1.52 | 0.00 |
| 27 Mar 2024 | 1.52 | -0.020 | -1.10% | 1.54 | 1.58 | 1.50 | 0.00 |
| 26 Mar 2024 | 1.54 | 1.04 | 205.87% | 1.54 | 1.57 | 1.53 | 0.00 |
| 25 Mar 2024 | 0.50348 | -0.977912 | -66.01% | 1.40 | 1.42 | 0.480856 | 0.00 |
| 24 Mar 2024 | 1.48 | 0.070 | 4.63% | 1.41 | 1.49 | 1.40 | 0.00 |
| 23 Mar 2024 | 1.42 | 0.020 | 1.45% | 1.40 | 1.45 | 1.39 | 0.00 |
| 22 Mar 2024 | 1.40 | -0.040 | -3.11% | 1.44 | 1.47 | 1.37 | 0.00 |
| 21 Mar 2024 | 1.44 | -0.050 | -3.47% | 1.49 | 1.50 | 1.42 | 0.00 |
| 20 Mar 2024 | 1.49 | 0.120 | 9.04% | 1.37 | 1.50 | 1.34 | 0.00 |
| 19 Mar 2024 | 1.37 | 0.880 | 180.43% | 1.49 | 1.50 | 1.35 | 0.00 |
| 18 Mar 2024 | 0.487983 | -1.02 | -67.55% | 1.61 | 1.62 | 0.475499 | 0.00 |
| 17 Mar 2024 | 1.50 | 0.070 | 4.82% | 1.44 | 1.51 | 1.42 | 0.00 |
| 16 Mar 2024 | 1.43 | 0.930 | 186.22% | 1.53 | 1.54 | 1.43 | 0.00 |
| 15 Mar 2024 | 0.501333 | -1.07 | -68.11% | 1.61 | 1.62 | 0.475499 | 0.00 |
| 14 Mar 2024 | 1.57 | -0.040 | -2.26% | 1.61 | 1.62 | 1.51 | 0.00 |
| 13 Mar 2024 | 1.61 | 0.040 | 2.30% | 1.57 | 1.62 | 1.57 | 0.00 |
| 12 Mar 2024 | 1.57 | 1.05 | 202.66% | 1.59 | 1.61 | 1.52 | 0.00 |
| 11 Mar 2024 | 0.519534 | -0.999411 | -65.80% | 1.47 | 1.54 | 0.50208 | 0.00 |
| 10 Mar 2024 | 1.52 | 0.010 | 0.77% | 1.51 | 1.54 | 1.50 | 0.00 |
| 09 Mar 2024 | 1.51 | 0.00 | 0.30% | 1.50 | 1.51 | 1.50 | 0.00 |
| 08 Mar 2024 | 1.50 | 0.030 | 1.83% | 1.47 | 1.54 | 1.46 | 0.00 |
| 07 Mar 2024 | 1.48 | 0.020 | 1.51% | 1.45 | 1.50 | 1.45 | 0.00 |
| 06 Mar 2024 | 1.45 | 0.040 | 2.69% | 1.40 | 1.49 | 1.38 | 0.00 |
| 05 Mar 2024 | 1.42 | 0.930 | 190.01% | 1.50 | 1.52 | 1.34 | 0.00 |
| 04 Mar 2024 | 0.488197 | -0.897569 | -64.77% | 1.35 | 1.38 | 0.457516 | 0.00 |
| 03 Mar 2024 | 1.39 | 0.020 | 1.55% | 1.36 | 1.39 | 1.35 | 0.00 |
| 02 Mar 2024 | 1.36 | -0.010 | -0.82% | 1.37 | 1.37 | 1.36 | 0.00 |
| 01 Mar 2024 | 1.38 | 0.020 | 1.78% | 1.35 | 1.39 | 1.34 | 0.00 |
| 29 Feb 2024 | 1.35 | -0.020 | -1.66% | 1.37 | 1.40 | 1.33 | 0.00 |
| 28 Feb 2024 | 1.37 | 0.120 | 9.63% | 1.25 | 1.41 | 1.25 | 0.00 |
| 27 Feb 2024 | 1.25 | 0.860 | 219.42% | 1.20 | 1.27 | 1.20 | 0.00 |
| 26 Feb 2024 | 0.392575 | -0.746247 | -65.53% | 1.14 | 1.17 | 0.366905 | 0.00 |
| 25 Feb 2024 | 1.14 | 0.00 | 0.40% | 1.13 | 1.14 | 1.13 | 0.00 |
| 24 Feb 2024 | 1.13 | 0.020 | 1.35% | 1.12 | 1.14 | 1.11 | 0.00 |
| 23 Feb 2024 | 1.12 | -0.010 | -0.84% | 1.13 | 1.13 | 1.11 | 0.00 |
| 22 Feb 2024 | 1.13 | -0.010 | -1.25% | 1.14 | 1.14 | 1.12 | 0.00 |
| 21 Feb 2024 | 1.14 | -0.010 | -0.68% | 1.15 | 1.15 | 1.12 | 0.00 |
| 20 Feb 2024 | 1.15 | 0.780 | 208.79% | 1.14 | 1.17 | 1.12 | 0.00 |
| 19 Feb 2024 | 0.372703 | -0.774398 | -67.51% | 1.14 | 1.16 | 0.372305 | 0.00 |
| 18 Feb 2024 | 1.15 | 0.010 | 0.77% | 1.14 | 1.15 | 1.13 | 0.00 |
| 17 Feb 2024 | 1.14 | -0.010 | -0.93% | 1.15 | 1.15 | 1.11 | 0.00 |
| 16 Feb 2024 | 1.15 | 0.010 | 0.50% | 1.14 | 1.16 | 1.14 | 0.00 |
| 15 Feb 2024 | 1.14 | 0.00 | 0.17% | 1.14 | 1.16 | 1.13 | 0.00 |
| 14 Feb 2024 | 1.14 | 0.050 | 4.44% | 1.09 | 1.15 | 1.08 | 0.00 |
| 13 Feb 2024 | 1.09 | 0.730 | 203.40% | 1.10 | 1.11 | 1.06 | 0.00 |
| 12 Feb 2024 | 0.360213 | -0.69997 | -66.02% | 0.998241 | 1.05 | 0.343615 | 0.00 |
| 11 Feb 2024 | 1.06 | 0.010 | 0.77% | 1.05 | 1.07 | 1.05 | 0.00 |
| 10 Feb 2024 | 1.05 | 0.010 | 1.39% | 1.04 | 1.06 | 1.03 | 0.00 |
| 09 Feb 2024 | 1.04 | 0.040 | 3.97% | 0.998241 | 1.06 | 0.995786 | 0.00 |
| 08 Feb 2024 | 0.998027 | 0.023725 | 2.44% | 0.977193 | 1.00 | 0.976058 | 0.00 |
| 07 Feb 2024 | 0.974302 | 0.025535 | 2.69% | 0.948389 | 0.976367 | 0.940902 | 0.00 |
| 06 Feb 2024 | 0.948767 | 0.641688 | 208.96% | 0.938405 | 0.953676 | 0.935469 | 0.00 |
| 05 Feb 2024 | 0.307079 | -0.628924 | -67.19% | 0.919299 | 0.922235 | 0.301324 | 0.00 |
| 04 Feb 2024 | 0.936003 | -0.009259 | -0.98% | 0.94547 | 0.94804 | 0.932156 | 0.00 |
| 03 Feb 2024 | 0.945262 | -0.004386 | -0.46% | 0.95003 | 0.953733 | 0.944621 | 0.00 |
| 02 Feb 2024 | 0.949648 | 0.002784 | 0.29% | 0.947634 | 0.955459 | 0.936847 | 0.00 |
