Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CVCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.1701 | -0.0003 | -0.18% | 0.1701 | 0.1722 | 0.1673 | 536,645.00 |
| 17 May 2024 | 0.1704 | 0.0033 | 1.97% | 0.1668 | 0.1726 | 0.1644 | 593,258.00 |
| 16 May 2024 | 0.1671 | -0.0006 | -0.36% | 0.168 | 0.1691 | 0.1628 | 875,915.00 |
| 15 May 2024 | 0.1677 | 0.0091 | 5.74% | 0.1599 | 0.1698 | 0.157 | 1,880,009.00 |
| 14 May 2024 | 0.1586 | -0.005 | -3.06% | 0.164 | 0.1647 | 0.157 | 661,625.00 |
| 13 May 2024 | 0.1636 | -0.0029 | -1.74% | 0.1654 | 0.1659 | 0.1565 | 1,185,799.00 |
| 12 May 2024 | 0.1665 | 0.006 | 3.74% | 0.1628 | 0.1719 | 0.1614 | 1,967,191.00 |
| 11 May 2024 | 0.1605 | -0.0032 | -1.95% | 0.1639 | 0.1644 | 0.1586 | 1,112,671.00 |
| 10 May 2024 | 0.1637 | -0.0036 | -2.15% | 0.1724 | 0.183 | 0.1612 | 3,669,569.00 |
| 09 May 2024 | 0.1673 | 0.0072 | 4.50% | 0.161 | 0.1676 | 0.1584 | 744,794.00 |
| 08 May 2024 | 0.1601 | -0.0035 | -2.14% | 0.1642 | 0.1646 | 0.1569 | 1,067,483.00 |
| 07 May 2024 | 0.1636 | -0.0025 | -1.51% | 0.1665 | 0.1715 | 0.163 | 1,479,812.00 |
| 06 May 2024 | 0.1661 | -0.0007 | -0.42% | 0.1722 | 0.181 | 0.1656 | 2,628,672.00 |
| 05 May 2024 | 0.1668 | 0.0001 | 0.06% | 0.1668 | 0.170 | 0.1614 | 1,009,858.00 |
| 04 May 2024 | 0.1667 | 0.0038 | 2.33% | 0.1657 | 0.1674 | 0.1614 | 1,133,914.00 |
| 03 May 2024 | 0.1629 | 0.0061 | 3.89% | 0.1569 | 0.1648 | 0.1531 | 1,466,914.00 |
| 02 May 2024 | 0.1568 | -0.0017 | -1.07% | 0.1574 | 0.1583 | 0.1514 | 1,786,094.00 |
| 01 May 2024 | 0.1585 | 0.0055 | 3.59% | 0.1576 | 0.1652 | 0.1522 | 4,593,622.00 |
| 30 Abr 2024 | 0.153 | -0.0108 | -6.59% | 0.1664 | 0.1773 | 0.1485 | 6,114,992.00 |
| 29 Abr 2024 | 0.1638 | -0.0013 | -0.79% | 0.1643 | 0.1653 | 0.1564 | 3,201,540.00 |
| 28 Abr 2024 | 0.1651 | -0.0054 | -3.17% | 0.169 | 0.1707 | 0.1638 | 2,427,310.00 |
| 27 Abr 2024 | 0.1705 | -0.0199 | -10.45% | 0.1915 | 0.1915 | 0.1678 | 8,190,514.00 |
| 26 Abr 2024 | 0.1904 | 0.0296 | 18.41% | 0.1668 | 0.208 | 0.1642 | 22,582,959.00 |
| 25 Abr 2024 | 0.1608 | 0.0002 | 0.12% | 0.160 | 0.1643 | 0.1535 | 1,087,336.00 |
| 24 Abr 2024 | 0.1606 | -0.0121 | -7.01% | 0.1736 | 0.1761 | 0.1596 | 1,318,716.00 |
| 23 Abr 2024 | 0.1727 | -0.0051 | -2.87% | 0.1774 | 0.1788 | 0.1711 | 1,439,170.00 |
| 22 Abr 2024 | 0.1778 | 0.0058 | 3.37% | 0.171 | 0.1788 | 0.1688 | 833,546.00 |
| 21 Abr 2024 | 0.172 | -0.0028 | -1.60% | 0.173 | 0.175 | 0.1676 | 957,835.00 |
| 20 Abr 2024 | 0.1748 | 0.0125 | 7.70% | 0.1679 | 0.1769 | 0.1597 | 2,067,690.00 |
| 19 Abr 2024 | 0.1623 | -0.0037 | -2.23% | 0.1638 | 0.1649 | 0.1494 | 2,079,154.00 |
| 18 Abr 2024 | 0.166 | 0.0102 | 6.55% | 0.1584 | 0.1662 | 0.152 | 3,643,004.00 |
| 17 Abr 2024 | 0.1558 | -0.0046 | -2.87% | 0.1591 | 0.1705 | 0.1527 | 4,704,026.00 |
| 16 Abr 2024 | 0.1604 | -0.002 | -1.23% | 0.1606 | 0.1645 | 0.1516 | 4,192,677.00 |
| 15 Abr 2024 | 0.1624 | -0.0026 | -1.58% | 0.1751 | 0.1803 | 0.1521 | 7,904,414.00 |
| 14 Abr 2024 | 0.165 | 0.0082 | 5.23% | 0.1572 | 0.1722 | 0.1448 | 4,726,127.00 |
| 13 Abr 2024 | 0.1568 | -0.0323 | -17.08% | 0.186 | 0.1868 | 0.1439 | 12,739,654.00 |
| 12 Abr 2024 | 0.1891 | -0.001 | -0.53% | 0.1913 | 0.2372 | 0.1836 | 31,403,210.00 |
| 11 Abr 2024 | 0.1901 | -0.0066 | -3.36% | 0.1961 | 0.198 | 0.1865 | 2,284,094.00 |
| 10 Abr 2024 | 0.1967 | -0.0037 | -1.85% | 0.1994 | 0.2027 | 0.1877 | 2,891,977.00 |
| 09 Abr 2024 | 0.2004 | -0.0122 | -5.74% | 0.2117 | 0.2126 | 0.199 | 2,249,138.00 |
| 08 Abr 2024 | 0.2126 | 0.0034 | 1.63% | 0.2127 | 0.2156 | 0.2022 | 2,461,163.00 |
| 07 Abr 2024 | 0.2092 | 0.0004 | 0.19% | 0.2123 | 0.2149 | 0.2027 | 3,847,197.00 |
| 06 Abr 2024 | 0.2088 | 0.0049 | 2.40% | 0.2023 | 0.2117 | 0.199 | 3,509,944.00 |
| 05 Abr 2024 | 0.2039 | -0.0081 | -3.82% | 0.2082 | 0.210 | 0.1961 | 2,506,653.00 |
| 04 Abr 2024 | 0.212 | 0.0077 | 3.77% | 0.2126 | 0.2148 | 0.1951 | 5,085,497.00 |
| 03 Abr 2024 | 0.2043 | 0.0046 | 2.30% | 0.2106 | 0.2187 | 0.197 | 16,785,097.00 |
| 02 Abr 2024 | 0.1997 | -0.0199 | -9.06% | 0.2177 | 0.2179 | 0.1973 | 8,312,088.00 |
| 01 Abr 2024 | 0.2196 | -0.0223 | -9.22% | 0.2383 | 0.2431 | 0.2075 | 9,840,717.00 |
| 31 Mar 2024 | 0.2419 | 0.017 | 7.56% | 0.2417 | 0.2584 | 0.2338 | 20,942,422.00 |
| 30 Mar 2024 | 0.2249 | 0.0199 | 9.71% | 0.2212 | 0.2463 | 0.2183 | 29,687,310.00 |
| 29 Mar 2024 | 0.205 | -0.0143 | -6.52% | 0.2181 | 0.2181 | 0.2023 | 7,794,122.00 |
| 28 Mar 2024 | 0.2193 | -0.015 | -6.40% | 0.231 | 0.2314 | 0.2137 | 13,668,802.00 |
| 27 Mar 2024 | 0.2343 | -0.0256 | -9.85% | 0.259 | 0.2597 | 0.2289 | 22,238,718.00 |
| 26 Mar 2024 | 0.2599 | 0.0368 | 16.49% | 0.2486 | 0.330 | 0.2347 | 93,266,329.00 |
| 25 Mar 2024 | 0.2231 | 0.0639 | 40.14% | 0.1589 | 0.245 | 0.1537 | 14,365,590.00 |
| 24 Mar 2024 | 0.1592 | 0.0107 | 7.21% | 0.1453 | 0.1632 | 0.1445 | 6,142,323.00 |
| 23 Mar 2024 | 0.1485 | 0.0087 | 6.22% | 0.1404 | 0.1485 | 0.1397 | 1,628,955.00 |
| 22 Mar 2024 | 0.1398 | -0.008 | -5.41% | 0.1476 | 0.1595 | 0.1377 | 3,998,846.00 |
| 21 Mar 2024 | 0.1478 | 0.0128 | 9.48% | 0.1347 | 0.1535 | 0.1337 | 7,415,674.00 |
| 20 Mar 2024 | 0.135 | 0.0164 | 13.83% | 0.1195 | 0.1358 | 0.1133 | 5,874,214.00 |
| 19 Mar 2024 | 0.1186 | -0.0144 | -10.83% | 0.1323 | 0.133 | 0.1149 | 4,576,153.00 |
| 18 Mar 2024 | 0.133 | -0.0054 | -3.90% | 0.1388 | 0.1388 | 0.1282 | 2,685,059.00 |
| 17 Mar 2024 | 0.1384 | 0.0064 | 4.85% | 0.1329 | 0.1393 | 0.1237 | 4,531,104.00 |
| 16 Mar 2024 | 0.132 | -0.0177 | -11.82% | 0.1499 | 0.1577 | 0.130 | 3,864,696.00 |
| 15 Mar 2024 | 0.1497 | -0.0121 | -7.48% | 0.1647 | 0.1652 | 0.1398 | 4,447,617.00 |
| 14 Mar 2024 | 0.1618 | 0.0072 | 4.66% | 0.1549 | 0.1979 | 0.1511 | 22,610,309.00 |
| 13 Mar 2024 | 0.1546 | 0.0009 | 0.59% | 0.1534 | 0.1566 | 0.1492 | 3,481,245.00 |
| 12 Mar 2024 | 0.1537 | -0.0045 | -2.84% | 0.1574 | 0.1687 | 0.1436 | 5,630,634.00 |
| 11 Mar 2024 | 0.1582 | 0.0134 | 9.25% | 0.1461 | 0.1694 | 0.1399 | 12,076,755.00 |
| 10 Mar 2024 | 0.1448 | 0.001 | 0.70% | 0.1436 | 0.1464 | 0.1397 | 3,682,506.00 |
| 09 Mar 2024 | 0.1438 | 0.0014 | 0.98% | 0.1421 | 0.1459 | 0.1406 | 1,784,557.00 |
| 08 Mar 2024 | 0.1424 | 0.002 | 1.42% | 0.1392 | 0.1517 | 0.1367 | 6,129,232.00 |
| 07 Mar 2024 | 0.1404 | 0.0092 | 7.01% | 0.1441 | 0.1733 | 0.1391 | 26,696,321.00 |
| 06 Mar 2024 | 0.1312 | 0.0061 | 4.88% | 0.1249 | 0.1322 | 0.1194 | 3,490,138.00 |
| 05 Mar 2024 | 0.1251 | -0.0152 | -10.83% | 0.1396 | 0.1416 | 0.1035 | 8,584,053.00 |
| 04 Mar 2024 | 0.1403 | 0.0039 | 2.86% | 0.1358 | 0.1435 | 0.1305 | 6,529,669.00 |
| 03 Mar 2024 | 0.1364 | 0.004 | 3.02% | 0.1315 | 0.137 | 0.1209 | 4,993,365.00 |
| 02 Mar 2024 | 0.1324 | 0.0042 | 3.28% | 0.1284 | 0.1325 | 0.1261 | 3,147,117.00 |
| 01 Mar 2024 | 0.1282 | 0.0069 | 5.69% | 0.1259 | 0.1285 | 0.1195 | 3,764,696.00 |
| 29 Feb 2024 | 0.1213 | 0.0035 | 2.97% | 0.1169 | 0.1236 | 0.115 | 4,556,520.00 |
| 28 Feb 2024 | 0.1178 | -0.0013 | -1.09% | 0.1184 | 0.1206 | 0.1081 | 4,917,184.00 |
| 27 Feb 2024 | 0.1191 | 0.0088 | 7.98% | 0.1104 | 0.1249 | 0.1104 | 10,231,745.00 |
| 26 Feb 2024 | 0.1103 | 0.0003 | 0.27% | 0.1101 | 0.1135 | 0.1064 | 2,086,853.00 |
| 25 Feb 2024 | 0.110 | -0.0003 | -0.27% | 0.1105 | 0.1112 | 0.1081 | 1,274,376.00 |
| 24 Feb 2024 | 0.1103 | -0.0043 | -3.75% | 0.1146 | 0.1146 | 0.1084 | 1,337,159.00 |
| 23 Feb 2024 | 0.1146 | 0.0077 | 7.20% | 0.1066 | 0.1164 | 0.1057 | 4,475,585.00 |
| 22 Feb 2024 | 0.1069 | -0.0011 | -1.02% | 0.1076 | 0.1096 | 0.1051 | 1,336,391.00 |
| 21 Feb 2024 | 0.108 | -0.0034 | -3.05% | 0.1114 | 0.1117 | 0.1046 | 1,084,926.00 |
| 20 Feb 2024 | 0.1114 | -0.0017 | -1.50% | 0.1131 | 0.1135 | 0.1047 | 2,760,907.00 |
| 19 Feb 2024 | 0.1131 | 0.0064 | 6.00% | 0.1099 | 0.120 | 0.1082 | 7,668,025.00 |
| 18 Feb 2024 | 0.1067 | 0.0056 | 5.54% | 0.1011 | 0.1097 | 0.1011 | 2,749,533.00 |
| 17 Feb 2024 | 0.1011 | -0.0024 | -2.32% | 0.1035 | 0.1059 | 0.0981 | 1,428,869.00 |
