Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CVPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 1.37 | 0.00 | -0.23% | 1.37 | 1.38 | 1.36 | 0.00 |
| 10 May 2024 | 1.37 | -0.050 | -3.32% | 1.42 | 1.43 | 1.36 | 0.00 |
| 09 May 2024 | 1.42 | 0.040 | 3.05% | 1.38 | 1.43 | 1.37 | 0.00 |
| 08 May 2024 | 1.38 | -0.030 | -2.11% | 1.40 | 1.42 | 1.37 | 0.00 |
| 07 May 2024 | 1.41 | -0.020 | -1.12% | 1.42 | 1.45 | 1.40 | 0.00 |
| 06 May 2024 | 1.42 | -0.020 | -1.28% | 1.33 | 1.47 | 1.32 | 0.00 |
| 05 May 2024 | 1.44 | 0.00 | 0.20% | 1.44 | 1.45 | 1.42 | 0.00 |
| 04 May 2024 | 1.44 | 0.020 | 1.51% | 1.42 | 1.45 | 1.41 | 0.00 |
| 03 May 2024 | 1.42 | 0.090 | 6.39% | 1.33 | 1.43 | 1.32 | 0.00 |
| 02 May 2024 | 1.33 | 0.020 | 1.21% | 1.31 | 1.34 | 1.28 | 0.00 |
| 01 May 2024 | 1.32 | -0.050 | -3.95% | 1.37 | 1.37 | 1.27 | 0.00 |
| 30 Abr 2024 | 1.37 | -0.070 | -4.68% | 1.44 | 1.46 | 1.33 | 0.00 |
| 29 Abr 2024 | 1.44 | 0.020 | 1.33% | 1.46 | 1.48 | 1.39 | 0.00 |
| 28 Abr 2024 | 1.42 | -0.010 | -0.73% | 1.43 | 1.45 | 1.41 | 0.00 |
| 27 Abr 2024 | 1.43 | -0.010 | -0.53% | 1.44 | 1.44 | 1.41 | 0.00 |
| 26 Abr 2024 | 1.44 | -0.020 | -1.07% | 1.45 | 1.46 | 1.43 | 0.00 |
| 25 Abr 2024 | 1.45 | 0.010 | 0.44% | 1.45 | 1.47 | 1.41 | 0.00 |
| 24 Abr 2024 | 1.45 | -0.050 | -3.29% | 1.50 | 1.51 | 1.43 | 0.00 |
| 23 Abr 2024 | 1.49 | -0.010 | -0.73% | 1.50 | 1.51 | 1.48 | 0.00 |
| 22 Abr 2024 | 1.51 | 0.040 | 2.90% | 1.46 | 1.51 | 1.46 | 0.00 |
| 21 Abr 2024 | 1.46 | 0.00 | 0.12% | 1.46 | 1.48 | 1.45 | 0.00 |
| 20 Abr 2024 | 1.46 | 0.020 | 1.35% | 1.44 | 1.47 | 1.42 | 0.00 |
| 19 Abr 2024 | 1.44 | 0.010 | 0.84% | 1.43 | 1.47 | 1.34 | 0.00 |
| 18 Abr 2024 | 1.43 | 0.050 | 3.57% | 1.38 | 1.44 | 1.37 | 0.00 |
| 17 Abr 2024 | 1.38 | -0.050 | -3.76% | 1.44 | 1.45 | 1.35 | 0.00 |
| 16 Abr 2024 | 1.43 | 0.010 | 0.44% | 1.43 | 1.45 | 1.39 | 0.00 |
| 15 Abr 2024 | 1.43 | -0.050 | -3.58% | 1.45 | 1.51 | 1.40 | 0.00 |
| 14 Abr 2024 | 1.48 | 0.030 | 2.03% | 1.45 | 1.48 | 1.40 | 0.00 |
| 13 Abr 2024 | 1.45 | -0.060 | -3.94% | 1.51 | 1.53 | 1.39 | 0.00 |
| 12 Abr 2024 | 1.51 | -0.070 | -4.20% | 1.58 | 1.60 | 1.49 | 0.00 |
| 11 Abr 2024 | 1.58 | -0.010 | -0.69% | 1.59 | 1.60 | 1.57 | 0.00 |
| 10 Abr 2024 | 1.59 | 0.030 | 1.99% | 1.56 | 1.60 | 1.52 | 0.00 |
| 09 Abr 2024 | 1.56 | -0.060 | -3.53% | 1.61 | 1.62 | 1.54 | 0.00 |
| 08 Abr 2024 | 1.61 | 0.050 | 3.28% | 1.54 | 1.64 | 1.53 | 0.00 |
| 07 Abr 2024 | 1.56 | 0.010 | 0.69% | 1.55 | 1.58 | 1.55 | 0.00 |
| 06 Abr 2024 | 1.55 | 0.020 | 1.42% | 1.53 | 1.57 | 1.52 | 0.00 |
| 05 Abr 2024 | 1.53 | -0.010 | -0.68% | 1.54 | 1.55 | 1.49 | 0.00 |
| 04 Abr 2024 | 1.54 | 0.050 | 3.50% | 1.49 | 1.56 | 1.47 | 0.00 |
| 03 Abr 2024 | 1.49 | 0.020 | 1.02% | 1.48 | 1.51 | 1.45 | 0.00 |
| 02 Abr 2024 | 1.47 | -0.100 | -6.30% | 1.57 | 1.57 | 1.45 | 0.00 |
| 01 Abr 2024 | 1.57 | -0.030 | -1.96% | 1.58 | 1.61 | 1.54 | 0.00 |
| 31 Mar 2024 | 1.60 | 0.040 | 2.31% | 1.57 | 1.61 | 1.57 | 0.00 |
| 30 Mar 2024 | 1.57 | -0.010 | -0.34% | 1.57 | 1.58 | 1.57 | 0.00 |
| 29 Mar 2024 | 1.57 | -0.020 | -1.22% | 1.59 | 1.60 | 1.56 | 0.00 |
| 28 Mar 2024 | 1.59 | 0.030 | 2.21% | 1.57 | 1.61 | 1.55 | 0.00 |
| 27 Mar 2024 | 1.56 | -0.020 | -1.10% | 1.58 | 1.61 | 1.54 | 0.00 |
| 26 Mar 2024 | 1.58 | 0.00 | 0.10% | 1.57 | 1.61 | 1.56 | 0.00 |
| 25 Mar 2024 | 1.57 | 0.060 | 3.85% | 1.44 | 1.62 | 1.43 | 0.00 |
| 24 Mar 2024 | 1.52 | 0.070 | 4.63% | 1.44 | 1.52 | 1.44 | 0.00 |
| 23 Mar 2024 | 1.45 | 0.020 | 1.45% | 1.44 | 1.48 | 1.42 | 0.00 |
| 22 Mar 2024 | 1.43 | -0.050 | -3.11% | 1.48 | 1.50 | 1.40 | 0.00 |
| 21 Mar 2024 | 1.47 | -0.050 | -3.47% | 1.53 | 1.54 | 1.46 | 0.00 |
| 20 Mar 2024 | 1.53 | 0.130 | 9.04% | 1.40 | 1.53 | 1.37 | 0.00 |
| 19 Mar 2024 | 1.40 | -0.130 | -8.22% | 1.52 | 1.53 | 1.39 | 0.00 |
| 18 Mar 2024 | 1.53 | -0.010 | -0.86% | 1.44 | 1.62 | 1.43 | 0.00 |
| 17 Mar 2024 | 1.54 | 0.070 | 4.82% | 1.48 | 1.55 | 1.45 | 0.00 |
| 16 Mar 2024 | 1.47 | -0.100 | -6.33% | 1.57 | 1.58 | 1.46 | 0.00 |
| 15 Mar 2024 | 1.57 | -0.040 | -2.57% | 1.44 | 1.62 | 1.43 | 0.00 |
| 14 Mar 2024 | 1.61 | -0.040 | -2.26% | 1.65 | 1.66 | 1.55 | 0.00 |
| 13 Mar 2024 | 1.65 | 0.040 | 2.30% | 1.61 | 1.66 | 1.61 | 0.00 |
| 12 Mar 2024 | 1.61 | -0.020 | -0.95% | 1.63 | 1.64 | 1.56 | 0.00 |
| 11 Mar 2024 | 1.62 | 0.070 | 4.51% | 1.44 | 1.64 | 1.43 | 0.00 |
| 10 Mar 2024 | 1.55 | 0.010 | 0.77% | 1.54 | 1.58 | 1.54 | 0.00 |
| 09 Mar 2024 | 1.54 | 0.00 | 0.30% | 1.54 | 1.55 | 1.53 | 0.00 |
| 08 Mar 2024 | 1.54 | 0.030 | 1.83% | 1.51 | 1.58 | 1.50 | 0.00 |
| 07 Mar 2024 | 1.51 | 0.020 | 1.51% | 1.49 | 1.53 | 1.48 | 0.00 |
| 06 Mar 2024 | 1.49 | 0.040 | 2.69% | 1.44 | 1.52 | 1.42 | 0.00 |
| 05 Mar 2024 | 1.45 | -0.080 | -5.09% | 1.54 | 1.56 | 1.37 | 0.00 |
| 04 Mar 2024 | 1.53 | 0.110 | 7.65% | 1.38 | 1.54 | 1.37 | 0.00 |
| 03 Mar 2024 | 1.42 | 0.020 | 1.55% | 1.40 | 1.42 | 1.38 | 0.00 |
| 02 Mar 2024 | 1.40 | -0.010 | -0.82% | 1.41 | 1.41 | 1.39 | 0.00 |
| 01 Mar 2024 | 1.41 | 0.020 | 1.78% | 1.38 | 1.42 | 1.37 | 0.00 |
| 29 Feb 2024 | 1.38 | -0.020 | -1.66% | 1.40 | 1.43 | 1.36 | 0.00 |
| 28 Feb 2024 | 1.41 | 0.120 | 9.63% | 1.28 | 1.44 | 1.28 | 0.00 |
| 27 Feb 2024 | 1.28 | 0.060 | 4.54% | 1.23 | 1.30 | 1.23 | 0.00 |
| 26 Feb 2024 | 1.23 | 0.060 | 5.33% | 1.02 | 1.24 | 1.02 | 0.00 |
| 25 Feb 2024 | 1.17 | 0.00 | 0.40% | 1.16 | 1.17 | 1.15 | 0.00 |
| 24 Feb 2024 | 1.16 | 0.020 | 1.35% | 1.14 | 1.16 | 1.14 | 0.00 |
| 23 Feb 2024 | 1.15 | -0.010 | -0.84% | 1.16 | 1.16 | 1.14 | 0.00 |
| 22 Feb 2024 | 1.16 | -0.010 | -1.25% | 1.17 | 1.17 | 1.15 | 0.00 |
| 21 Feb 2024 | 1.17 | -0.010 | -0.68% | 1.18 | 1.18 | 1.14 | 0.00 |
| 20 Feb 2024 | 1.18 | 0.010 | 1.06% | 1.17 | 1.19 | 1.14 | 0.00 |
| 19 Feb 2024 | 1.17 | -0.010 | -0.72% | 1.02 | 1.18 | 1.02 | 0.00 |
| 18 Feb 2024 | 1.17 | 0.010 | 0.77% | 1.16 | 1.18 | 1.15 | 0.00 |
| 17 Feb 2024 | 1.17 | -0.010 | -0.93% | 1.17 | 1.18 | 1.14 | 0.00 |
| 16 Feb 2024 | 1.18 | 0.010 | 0.50% | 1.17 | 1.18 | 1.16 | 0.00 |
| 15 Feb 2024 | 1.17 | 0.00 | 0.17% | 1.17 | 1.19 | 1.16 | 0.00 |
| 14 Feb 2024 | 1.17 | 0.050 | 4.44% | 1.12 | 1.17 | 1.11 | 0.00 |
| 13 Feb 2024 | 1.12 | -0.010 | -0.71% | 1.13 | 1.13 | 1.09 | 0.00 |
| 12 Feb 2024 | 1.13 | 0.040 | 3.82% | 1.02 | 1.13 | 1.02 | 0.00 |
| 11 Feb 2024 | 1.09 | 0.010 | 0.77% | 1.07 | 1.09 | 1.07 | 0.00 |
| 10 Feb 2024 | 1.08 | 0.010 | 1.39% | 1.06 | 1.08 | 1.06 | 0.00 |
