Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CVCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.1599 | -0.0038 | -2.32% | 0.1636 | 0.1646 | 0.1569 | 1,076,595.00 |
| 07 May 2024 | 0.1637 | -0.0021 | -1.27% | 0.1662 | 0.1715 | 0.163 | 1,501,582.00 |
| 06 May 2024 | 0.1658 | -0.0007 | -0.42% | 0.1722 | 0.181 | 0.1656 | 4,749,220.00 |
| 05 May 2024 | 0.1665 | -0.0001 | -0.06% | 0.1667 | 0.170 | 0.1614 | 1,014,469.00 |
| 04 May 2024 | 0.1666 | 0.0034 | 2.08% | 0.1653 | 0.1674 | 0.1614 | 1,145,965.00 |
| 03 May 2024 | 0.1632 | 0.0065 | 4.15% | 0.1568 | 0.1648 | 0.1531 | 1,476,497.00 |
| 02 May 2024 | 0.1567 | -0.002 | -1.26% | 0.1574 | 0.1583 | 0.1514 | 1,799,232.00 |
| 01 May 2024 | 0.1587 | 0.0046 | 2.99% | 0.1619 | 0.1652 | 0.1522 | 4,678,038.00 |
| 30 Abr 2024 | 0.1541 | -0.010 | -6.09% | 0.1674 | 0.1773 | 0.1485 | 6,210,304.00 |
| 29 Abr 2024 | 0.1641 | -0.0014 | -0.85% | 0.1613 | 0.1653 | 0.1564 | 4,265,584.00 |
| 28 Abr 2024 | 0.1655 | -0.0058 | -3.39% | 0.1684 | 0.1707 | 0.1638 | 2,452,793.00 |
| 27 Abr 2024 | 0.1713 | -0.0216 | -11.20% | 0.1904 | 0.1915 | 0.1678 | 8,287,800.00 |
| 26 Abr 2024 | 0.1929 | 0.0327 | 20.41% | 0.1696 | 0.208 | 0.1642 | 22,948,076.00 |
| 25 Abr 2024 | 0.1602 | -0.0001 | -0.06% | 0.1601 | 0.1643 | 0.1535 | 1,103,979.00 |
| 24 Abr 2024 | 0.1603 | -0.0123 | -7.13% | 0.1748 | 0.1761 | 0.1596 | 1,338,553.00 |
| 23 Abr 2024 | 0.1726 | -0.0054 | -3.03% | 0.1773 | 0.1788 | 0.1711 | 1,450,486.00 |
| 22 Abr 2024 | 0.178 | 0.0073 | 4.28% | 0.175 | 0.1788 | 0.1688 | 2,283,598.00 |
| 21 Abr 2024 | 0.1707 | -0.0035 | -2.01% | 0.1727 | 0.175 | 0.1676 | 903,942.00 |
| 20 Abr 2024 | 0.1742 | 0.0113 | 6.94% | 0.1658 | 0.1769 | 0.1597 | 2,101,597.00 |
| 19 Abr 2024 | 0.1629 | -0.0023 | -1.39% | 0.1634 | 0.1649 | 0.1494 | 2,090,509.00 |
| 18 Abr 2024 | 0.1652 | 0.0091 | 5.83% | 0.1599 | 0.1662 | 0.152 | 3,688,344.00 |
| 17 Abr 2024 | 0.1561 | -0.0044 | -2.74% | 0.1591 | 0.1705 | 0.1527 | 4,799,878.00 |
| 16 Abr 2024 | 0.1605 | -0.0016 | -0.99% | 0.160 | 0.1645 | 0.1516 | 4,198,285.00 |
| 15 Abr 2024 | 0.1621 | -0.0036 | -2.17% | 0.1751 | 0.1803 | 0.1521 | 7,104,683.00 |
| 14 Abr 2024 | 0.1657 | 0.0075 | 4.74% | 0.1574 | 0.1722 | 0.1448 | 4,859,986.00 |
| 13 Abr 2024 | 0.1582 | -0.0307 | -16.25% | 0.1866 | 0.1868 | 0.1439 | 13,076,582.00 |
| 12 Abr 2024 | 0.1889 | -0.0013 | -0.68% | 0.1918 | 0.2372 | 0.1836 | 31,806,093.00 |
| 11 Abr 2024 | 0.1902 | -0.0062 | -3.16% | 0.196 | 0.198 | 0.1865 | 2,309,388.00 |
| 10 Abr 2024 | 0.1964 | -0.004 | -2.00% | 0.1983 | 0.2027 | 0.1877 | 2,866,244.00 |
| 09 Abr 2024 | 0.2004 | -0.0128 | -6.00% | 0.2116 | 0.2126 | 0.199 | 2,257,943.00 |
| 08 Abr 2024 | 0.2132 | 0.0034 | 1.62% | 0.2127 | 0.2156 | 0.2022 | 3,041,621.00 |
| 07 Abr 2024 | 0.2098 | 0.0008 | 0.38% | 0.2123 | 0.2149 | 0.2027 | 3,814,865.00 |
| 06 Abr 2024 | 0.209 | 0.005 | 2.45% | 0.2014 | 0.2117 | 0.199 | 3,511,778.00 |
| 05 Abr 2024 | 0.204 | -0.0058 | -2.76% | 0.2085 | 0.210 | 0.1961 | 2,489,816.00 |
| 04 Abr 2024 | 0.2098 | 0.005 | 2.44% | 0.2128 | 0.2148 | 0.1951 | 5,048,979.00 |
| 03 Abr 2024 | 0.2048 | 0.005 | 2.50% | 0.215 | 0.2187 | 0.197 | 16,842,509.00 |
| 02 Abr 2024 | 0.1998 | -0.020 | -9.10% | 0.2179 | 0.2179 | 0.1973 | 8,395,355.00 |
| 01 Abr 2024 | 0.2198 | -0.0225 | -9.29% | 0.2383 | 0.2431 | 0.2075 | 9,574,970.00 |
| 31 Mar 2024 | 0.2423 | 0.0192 | 8.61% | 0.2395 | 0.2584 | 0.2338 | 21,193,231.00 |
| 30 Mar 2024 | 0.2231 | 0.0182 | 8.88% | 0.2212 | 0.2463 | 0.2183 | 29,852,809.00 |
| 29 Mar 2024 | 0.2049 | -0.0135 | -6.18% | 0.2175 | 0.2181 | 0.2023 | 7,898,682.00 |
| 28 Mar 2024 | 0.2184 | -0.0153 | -6.55% | 0.2305 | 0.2314 | 0.2137 | 13,936,214.00 |
| 27 Mar 2024 | 0.2337 | -0.0288 | -10.97% | 0.2583 | 0.2597 | 0.2289 | 22,821,914.00 |
| 26 Mar 2024 | 0.2625 | 0.0305 | 13.15% | 0.2441 | 0.330 | 0.2347 | 95,369,863.00 |
| 25 Mar 2024 | 0.232 | 0.072 | 45.00% | 0.1589 | 0.245 | 0.1537 | 13,889,771.00 |
| 24 Mar 2024 | 0.160 | 0.0202 | 14.45% | 0.1453 | 0.1632 | 0.1445 | 6,193,407.00 |
| 23 Mar 2024 | 0.1398 | 0.0002 | 0.14% | 0.1404 | 0.1494 | 0.1397 | 1,694,986.00 |
| 22 Mar 2024 | 0.1396 | -0.0069 | -4.71% | 0.1473 | 0.1595 | 0.1377 | 4,087,103.00 |
| 21 Mar 2024 | 0.1465 | 0.0117 | 8.68% | 0.1342 | 0.1535 | 0.1337 | 7,461,433.00 |
| 20 Mar 2024 | 0.1348 | 0.0168 | 14.24% | 0.1195 | 0.1353 | 0.1133 | 5,812,851.00 |
| 19 Mar 2024 | 0.118 | -0.0141 | -10.67% | 0.133 | 0.133 | 0.1149 | 4,600,465.00 |
| 18 Mar 2024 | 0.1321 | -0.0059 | -4.28% | 0.1388 | 0.1388 | 0.1282 | 6,145,178.00 |
| 17 Mar 2024 | 0.138 | 0.0069 | 5.26% | 0.1329 | 0.1393 | 0.1237 | 4,508,763.00 |
| 16 Mar 2024 | 0.1311 | -0.0188 | -12.54% | 0.1499 | 0.1577 | 0.130 | 3,855,864.00 |
| 15 Mar 2024 | 0.1499 | -0.015 | -9.10% | 0.1647 | 0.1656 | 0.1315 | 10,061,035.00 |
| 14 Mar 2024 | 0.1649 | 0.0105 | 6.80% | 0.1541 | 0.1979 | 0.1511 | 23,023,722.00 |
| 13 Mar 2024 | 0.1544 | 0.0013 | 0.85% | 0.1531 | 0.1566 | 0.1492 | 3,507,811.00 |
| 12 Mar 2024 | 0.1531 | -0.0067 | -4.19% | 0.1563 | 0.1687 | 0.1436 | 5,684,892.00 |
| 11 Mar 2024 | 0.1598 | 0.0154 | 10.66% | 0.1461 | 0.1694 | 0.1399 | 18,074,983.00 |
| 10 Mar 2024 | 0.1444 | 0.0007 | 0.49% | 0.1432 | 0.1464 | 0.1397 | 3,710,255.00 |
| 09 Mar 2024 | 0.1437 | 0.0019 | 1.34% | 0.1424 | 0.1459 | 0.139 | 1,831,449.00 |
| 08 Mar 2024 | 0.1418 | 0.0007 | 0.50% | 0.1387 | 0.1517 | 0.1367 | 6,178,879.00 |
| 07 Mar 2024 | 0.1411 | 0.010 | 7.63% | 0.1481 | 0.1733 | 0.1391 | 27,174,020.00 |
| 06 Mar 2024 | 0.1311 | 0.0057 | 4.55% | 0.1249 | 0.1322 | 0.1194 | 3,565,500.00 |
| 05 Mar 2024 | 0.1254 | -0.0143 | -10.24% | 0.1393 | 0.1416 | 0.1035 | 8,785,240.00 |
| 04 Mar 2024 | 0.1397 | 0.0033 | 2.42% | 0.1358 | 0.1435 | 0.1305 | 9,029,523.00 |
| 03 Mar 2024 | 0.1364 | 0.0043 | 3.26% | 0.131 | 0.137 | 0.1209 | 5,047,730.00 |
| 02 Mar 2024 | 0.1321 | 0.0049 | 3.85% | 0.1304 | 0.1325 | 0.1261 | 3,173,034.00 |
| 01 Mar 2024 | 0.1272 | 0.0056 | 4.61% | 0.1264 | 0.1274 | 0.1195 | 3,793,912.00 |
| 29 Feb 2024 | 0.1216 | 0.0038 | 3.23% | 0.1171 | 0.1236 | 0.115 | 4,604,472.00 |
| 28 Feb 2024 | 0.1178 | -0.0003 | -0.25% | 0.1181 | 0.1206 | 0.1081 | 5,027,477.00 |
| 27 Feb 2024 | 0.1181 | 0.0079 | 7.17% | 0.1104 | 0.1249 | 0.1104 | 10,355,201.00 |
| 26 Feb 2024 | 0.1102 | -0.0001 | -0.09% | 0.1101 | 0.1135 | 0.1064 | 1,998,963.00 |
| 25 Feb 2024 | 0.1103 | -0.0003 | -0.27% | 0.1105 | 0.1116 | 0.1081 | 1,282,080.00 |
| 24 Feb 2024 | 0.1106 | -0.0038 | -3.32% | 0.1142 | 0.115 | 0.1084 | 1,364,363.00 |
| 23 Feb 2024 | 0.1144 | 0.008 | 7.52% | 0.1066 | 0.1164 | 0.1057 | 4,536,064.00 |
| 22 Feb 2024 | 0.1064 | -0.0012 | -1.12% | 0.1074 | 0.1097 | 0.1051 | 1,379,405.00 |
| 21 Feb 2024 | 0.1076 | -0.0037 | -3.32% | 0.1117 | 0.1117 | 0.1046 | 1,094,336.00 |
| 20 Feb 2024 | 0.1113 | -0.0016 | -1.42% | 0.1131 | 0.1135 | 0.1047 | 2,829,582.00 |
| 19 Feb 2024 | 0.1129 | 0.0058 | 5.42% | 0.1099 | 0.120 | 0.1073 | 2,943,719.00 |
| 18 Feb 2024 | 0.1071 | 0.0061 | 6.04% | 0.1011 | 0.1097 | 0.1008 | 2,808,877.00 |
| 17 Feb 2024 | 0.101 | -0.0021 | -2.04% | 0.1035 | 0.1059 | 0.0981 | 1,454,930.00 |
| 16 Feb 2024 | 0.1031 | 0.0026 | 2.59% | 0.1006 | 0.1041 | 0.0994 | 2,192,404.00 |
| 15 Feb 2024 | 0.1005 | 0.0023 | 2.34% | 0.0982 | 0.1006 | 0.0975 | 994,725.00 |
| 14 Feb 2024 | 0.0982 | 0.0025 | 2.61% | 0.0957 | 0.099 | 0.0861 | 770,436.00 |
| 13 Feb 2024 | 0.0957 | -0.0019 | -1.95% | 0.0974 | 0.0983 | 0.094 | 624,504.00 |
| 12 Feb 2024 | 0.0976 | 0.0004 | 0.41% | 0.0973 | 0.0997 | 0.0945 | 766,273.00 |
| 11 Feb 2024 | 0.0972 | 0.002 | 2.10% | 0.0952 | 0.1015 | 0.095 | 1,811,930.00 |
| 10 Feb 2024 | 0.0952 | -0.0002 | -0.21% | 0.0954 | 0.0961 | 0.0936 | 1,073,692.00 |
| 09 Feb 2024 | 0.0954 | 0.0033 | 3.58% | 0.0918 | 0.0999 | 0.0918 | 613,601.00 |
