Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COVALUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.02744 | 0.00608 | 28.46% | 0.02134 | 0.02983 | 0.02123 | 131,428,823.00 |
| 02 May 2024 | 0.02136 | 0.00032 | 1.52% | 0.02101 | 0.02167 | 0.02023 | 7,101,055.00 |
| 01 May 2024 | 0.02104 | -0.00001 | -0.05% | 0.02101 | 0.02179 | 0.02016 | 19,569,317.00 |
| 30 Abr 2024 | 0.02105 | -0.00083 | -3.79% | 0.02195 | 0.02234 | 0.02011 | 28,161,170.00 |
| 29 Abr 2024 | 0.02188 | -0.00089 | -3.91% | 0.02273 | 0.02314 | 0.02178 | 21,521,714.00 |
| 28 Abr 2024 | 0.02277 | -0.00118 | -4.93% | 0.02376 | 0.02412 | 0.0227 | 10,579,765.00 |
| 27 Abr 2024 | 0.02395 | 0.00041 | 1.74% | 0.02358 | 0.0242 | 0.02262 | 10,995,205.00 |
| 26 Abr 2024 | 0.02354 | -0.00016 | -0.68% | 0.02376 | 0.02447 | 0.02326 | 11,088,323.00 |
| 25 Abr 2024 | 0.0237 | 0.00058 | 2.51% | 0.02299 | 0.02438 | 0.02252 | 16,457,886.00 |
| 24 Abr 2024 | 0.02312 | -0.0017 | -6.85% | 0.02483 | 0.02544 | 0.02283 | 19,898,467.00 |
| 23 Abr 2024 | 0.02482 | -0.0008 | -3.12% | 0.02565 | 0.02586 | 0.0245 | 18,163,848.00 |
| 22 Abr 2024 | 0.02562 | 0.00067 | 2.69% | 0.02501 | 0.0264 | 0.02494 | 17,101,066.00 |
| 21 Abr 2024 | 0.02495 | -0.00096 | -3.71% | 0.0258 | 0.02628 | 0.02457 | 20,911,086.00 |
| 20 Abr 2024 | 0.02591 | 0.00059 | 2.33% | 0.02538 | 0.0284 | 0.0243 | 73,557,456.00 |
| 19 Abr 2024 | 0.02532 | 0.00185 | 7.88% | 0.02328 | 0.0286 | 0.02165 | 92,054,169.00 |
| 18 Abr 2024 | 0.02347 | 0.00071 | 3.12% | 0.0228 | 0.0236 | 0.022 | 21,053,128.00 |
| 17 Abr 2024 | 0.02276 | -0.00038 | -1.64% | 0.02325 | 0.02354 | 0.02236 | 23,120,984.00 |
| 16 Abr 2024 | 0.02314 | -0.00126 | -5.16% | 0.02407 | 0.02493 | 0.02252 | 29,581,191.00 |
| 15 Abr 2024 | 0.0244 | -0.0002 | -0.81% | 0.02463 | 0.02568 | 0.02312 | 27,860,394.00 |
| 14 Abr 2024 | 0.0246 | 0.00046 | 1.91% | 0.02423 | 0.02475 | 0.02215 | 22,425,329.00 |
| 13 Abr 2024 | 0.02414 | -0.00401 | -14.25% | 0.02768 | 0.02846 | 0.021 | 57,688,997.00 |
| 12 Abr 2024 | 0.02815 | -0.00134 | -4.54% | 0.0295 | 0.03019 | 0.02517 | 33,659,864.00 |
| 11 Abr 2024 | 0.02949 | -0.00119 | -3.88% | 0.03054 | 0.03091 | 0.0287 | 25,597,147.00 |
| 10 Abr 2024 | 0.03068 | 0.00029 | 0.95% | 0.03016 | 0.03123 | 0.02832 | 33,463,446.00 |
| 09 Abr 2024 | 0.03039 | -0.00165 | -5.15% | 0.03199 | 0.03229 | 0.0294 | 38,504,052.00 |
| 08 Abr 2024 | 0.03204 | -0.0008 | -2.44% | 0.03288 | 0.03528 | 0.0318 | 51,007,534.00 |
| 07 Abr 2024 | 0.03284 | 0.0001 | 0.31% | 0.03262 | 0.0346 | 0.03243 | 33,577,242.00 |
| 06 Abr 2024 | 0.03274 | 0.00066 | 2.06% | 0.03208 | 0.033 | 0.03182 | 10,947,944.00 |
| 05 Abr 2024 | 0.03208 | -0.00189 | -5.56% | 0.03375 | 0.03381 | 0.0312 | 39,128,545.00 |
| 04 Abr 2024 | 0.03397 | 0.00011 | 0.32% | 0.03385 | 0.0357 | 0.03161 | 51,450,281.00 |
| 03 Abr 2024 | 0.03386 | 0.00085 | 2.57% | 0.03306 | 0.03909 | 0.032 | 102,426,562.00 |
| 02 Abr 2024 | 0.03301 | -0.00387 | -10.49% | 0.03712 | 0.03714 | 0.03127 | 135,538,595.00 |
| 01 Abr 2024 | 0.03688 | 0.00495 | 15.50% | 0.03197 | 0.0414 | 0.030 | 302,793,462.00 |
| 31 Mar 2024 | 0.03193 | 0.00065 | 2.08% | 0.03135 | 0.0327 | 0.02999 | 63,919,514.00 |
| 30 Mar 2024 | 0.03128 | -0.00546 | -14.86% | 0.03616 | 0.0363 | 0.03083 | 170,100,418.00 |
| 29 Mar 2024 | 0.03674 | 0.0101 | 37.91% | 0.02668 | 0.043 | 0.02621 | 616,464,207.00 |
| 28 Mar 2024 | 0.02664 | 0.00062 | 2.38% | 0.02609 | 0.02699 | 0.02531 | 27,287,808.00 |
| 27 Mar 2024 | 0.02602 | -0.00134 | -4.90% | 0.02735 | 0.02846 | 0.02549 | 29,693,158.00 |
| 26 Mar 2024 | 0.02736 | -0.00027 | -0.98% | 0.02754 | 0.02947 | 0.0268 | 40,673,142.00 |
| 25 Mar 2024 | 0.02763 | 0.00045 | 1.66% | 0.02715 | 0.0285 | 0.02672 | 38,897,606.00 |
| 24 Mar 2024 | 0.02718 | 0.00001 | 0.04% | 0.02619 | 0.0277 | 0.0252 | 40,685,267.00 |
| 23 Mar 2024 | 0.02717 | 0.00069 | 2.61% | 0.0265 | 0.02795 | 0.02591 | 16,604,012.00 |
| 22 Mar 2024 | 0.02648 | -0.00248 | -8.56% | 0.02933 | 0.02974 | 0.025 | 58,982,289.00 |
| 21 Mar 2024 | 0.02896 | 0.00204 | 7.58% | 0.02693 | 0.0337 | 0.0262 | 190,378,523.00 |
| 20 Mar 2024 | 0.02692 | 0.00394 | 17.15% | 0.023 | 0.02808 | 0.02056 | 123,239,836.00 |
| 19 Mar 2024 | 0.02298 | -0.00369 | -13.84% | 0.02634 | 0.02669 | 0.02101 | 64,998,641.00 |
| 18 Mar 2024 | 0.02667 | -0.00037 | -1.37% | 0.02704 | 0.02741 | 0.02467 | 47,250,319.00 |
| 17 Mar 2024 | 0.02704 | 0.00165 | 6.50% | 0.02555 | 0.02855 | 0.0246 | 36,856,479.00 |
| 16 Mar 2024 | 0.02539 | -0.00404 | -13.73% | 0.02955 | 0.0317 | 0.02485 | 70,678,691.00 |
| 15 Mar 2024 | 0.02943 | -0.00071 | -2.36% | 0.03017 | 0.0318 | 0.02564 | 76,368,840.00 |
| 14 Mar 2024 | 0.03014 | -0.00318 | -9.54% | 0.03318 | 0.03457 | 0.02732 | 134,077,645.00 |
| 13 Mar 2024 | 0.03332 | 0.00175 | 5.54% | 0.03171 | 0.035 | 0.03029 | 139,000,258.00 |
| 12 Mar 2024 | 0.03157 | -0.00252 | -7.39% | 0.03408 | 0.03443 | 0.030 | 91,462,720.00 |
| 11 Mar 2024 | 0.03409 | -0.00068 | -1.96% | 0.03488 | 0.03732 | 0.03201 | 95,826,938.00 |
| 10 Mar 2024 | 0.03477 | -0.00249 | -6.68% | 0.03674 | 0.03712 | 0.0325 | 122,639,310.00 |
| 09 Mar 2024 | 0.03726 | -0.00322 | -7.95% | 0.04003 | 0.04061 | 0.03584 | 153,061,893.00 |
| 08 Mar 2024 | 0.04048 | 0.0014 | 3.58% | 0.03999 | 0.04466 | 0.03273 | 389,490,341.00 |
| 07 Mar 2024 | 0.03908 | -0.02235 | -36.38% | 0.05889 | 0.06129 | 0.03106 | 910,077,184.00 |
| 06 Mar 2024 | 0.06143 | 0.03826 | 165.13% | 0.02341 | 0.070 | 0.0196 | 1,755,853,471.00 |
| 05 Mar 2024 | 0.02317 | 0.009 | 63.51% | 0.0141 | 0.026 | 0.01341 | 427,242,009.00 |
| 04 Mar 2024 | 0.01417 | -0.00029 | -2.01% | 0.01454 | 0.01512 | 0.0137 | 21,496,585.00 |
| 03 Mar 2024 | 0.01446 | -0.00011 | -0.75% | 0.01464 | 0.01593 | 0.01394 | 23,320,390.00 |
| 02 Mar 2024 | 0.01457 | -0.00049 | -3.25% | 0.0152 | 0.0174 | 0.0121 | 59,082,244.00 |
| 01 Mar 2024 | 0.01506 | -0.0004 | -2.59% | 0.01553 | 0.01692 | 0.0143 | 40,266,205.00 |
| 29 Feb 2024 | 0.01546 | 0.00016 | 1.05% | 0.01483 | 0.0175 | 0.01479 | 40,436,626.00 |
| 28 Feb 2024 | 0.0153 | -0.00046 | -2.92% | 0.01576 | 0.01744 | 0.01414 | 74,946,908.00 |
| 27 Feb 2024 | 0.01576 | 0.00112 | 7.65% | 0.01467 | 0.01716 | 0.01377 | 41,024,699.00 |
| 26 Feb 2024 | 0.01464 | 0.00011 | 0.76% | 0.0147 | 0.01562 | 0.01364 | 41,938,266.00 |
| 25 Feb 2024 | 0.01453 | 0.00096 | 7.07% | 0.01343 | 0.01744 | 0.01315 | 71,786,196.00 |
| 24 Feb 2024 | 0.01357 | 0.00006 | 0.44% | 0.01347 | 0.016 | 0.01252 | 126,856,349.00 |
| 23 Feb 2024 | 0.01351 | 0.00183 | 15.67% | 0.01168 | 0.01449 | 0.01122 | 119,121,523.00 |
| 22 Feb 2024 | 0.01168 | 0.00073 | 6.67% | 0.01104 | 0.01219 | 0.01089 | 32,836,360.00 |
| 21 Feb 2024 | 0.01095 | -0.00011 | -0.99% | 0.01112 | 0.01129 | 0.0108 | 10,627,450.00 |
| 20 Feb 2024 | 0.01106 | -0.00034 | -2.98% | 0.01147 | 0.01153 | 0.0109 | 26,829,699.00 |
| 19 Feb 2024 | 0.0114 | 0.00019 | 1.69% | 0.01123 | 0.01328 | 0.0109 | 56,105,720.00 |
| 18 Feb 2024 | 0.01121 | 0.00065 | 6.16% | 0.01062 | 0.01218 | 0.01052 | 22,922,374.00 |
| 17 Feb 2024 | 0.01056 | -0.00024 | -2.22% | 0.0108 | 0.01103 | 0.0105 | 7,388,504.00 |
| 16 Feb 2024 | 0.0108 | -0.00012 | -1.10% | 0.01093 | 0.01121 | 0.01075 | 9,555,279.00 |
| 15 Feb 2024 | 0.01092 | -0.00027 | -2.41% | 0.01117 | 0.01136 | 0.0104 | 17,587,317.00 |
| 14 Feb 2024 | 0.01119 | 0.00031 | 2.85% | 0.01099 | 0.01162 | 0.01056 | 22,102,671.00 |
| 13 Feb 2024 | 0.01088 | -0.00022 | -1.98% | 0.0108 | 0.01248 | 0.0104 | 81,336,962.00 |
| 12 Feb 2024 | 0.0111 | 0.00088 | 8.61% | 0.01024 | 0.0138 | 0.01022 | 129,766,585.00 |
| 11 Feb 2024 | 0.01022 | -0.00023 | -2.20% | 0.01045 | 0.01071 | 0.01016 | 15,027,563.00 |
| 10 Feb 2024 | 0.01045 | 0.00025 | 2.45% | 0.01025 | 0.0117 | 0.01012 | 80,922,358.00 |
| 09 Feb 2024 | 0.0102 | 0.00024 | 2.41% | 0.00997 | 0.01038 | 0.00985 | 10,369,123.00 |
| 08 Feb 2024 | 0.00996 | 0.00028 | 2.89% | 0.00987 | 0.01014 | 0.00979 | 4,496,720.00 |
| 07 Feb 2024 | 0.00968 | 0.00002 | 0.21% | 0.00967 | 0.01038 | 0.00967 | 20,969,341.00 |
| 06 Feb 2024 | 0.00966 | 0.00033 | 3.54% | 0.00932 | 0.01084 | 0.00926 | 34,408,121.00 |
| 05 Feb 2024 | 0.00933 | -0.00021 | -2.20% | 0.00949 | 0.00956 | 0.0092 | 4,423,237.00 |
| 04 Feb 2024 | 0.00954 | 0.00005 | 0.53% | 0.00949 | 0.00968 | 0.0094 | 4,172,774.00 |
| 03 Feb 2024 | 0.00949 | -0.00012 | -1.25% | 0.0097 | 0.00972 | 0.00935 | 6,379,784.00 |
