Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DJECON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2,064.69 | 13.94 | 0.68% | 2,063.83 | 2,067.02 | 2,059.75 | 0 |
| 16 May 2024 | 2,050.75 | 12.63 | 0.62% | 2,039.53 | 2,051.33 | 2,036.65 | 0 |
| 15 May 2024 | 2,038.12 | 7.53 | 0.37% | 2,033.05 | 2,039.39 | 2,030.87 | 0 |
| 14 May 2024 | 2,030.59 | 6.37 | 0.31% | 2,030.38 | 2,032.06 | 2,028.42 | 0 |
| 13 May 2024 | 2,024.22 | 14.77 | 0.74% | 2,017.29 | 2,025.79 | 2,015.52 | 0 |
| 10 May 2024 | 2,009.45 | 7.25 | 0.36% | 2,010.69 | 2,015.72 | 2,008.83 | 0 |
| 09 May 2024 | 2,002.20 | 5.10 | 0.26% | 2,002.13 | 2,002.56 | 1,995.80 | 0 |
| 08 May 2024 | 1,997.10 | -3.53 | -0.18% | 1,994.04 | 1,998.44 | 1,991.78 | 0 |
| 07 May 2024 | 2,000.63 | -7.69 | -0.38% | 2,002.39 | 2,005.22 | 1,999.61 | 0 |
| 06 May 2024 | 2,008.32 | -0.80 | -0.04% | 2,012.23 | 2,012.33 | 2,007.39 | 0 |
| 03 May 2024 | 2,009.12 | 17.64 | 0.89% | 2,000.17 | 2,009.40 | 1,997.35 | 0 |
| 02 May 2024 | 1,991.48 | 29.81 | 1.52% | 1,981.90 | 1,992.69 | 1,977.73 | 0 |
| 01 May 2024 | 1,961.67 | 0.39 | 0.02% | 1,961.04 | 1,964.75 | 1,959.39 | 0 |
| 30 Abr 2024 | 1,961.28 | -4.66 | -0.24% | 1,974.14 | 1,974.65 | 1,961.20 | 0 |
| 29 Abr 2024 | 1,965.94 | 0.90 | 0.05% | 1,964.25 | 1,966.91 | 1,961.73 | 0 |
| 26 Abr 2024 | 1,965.04 | 20.35 | 1.05% | 1,957.19 | 1,965.55 | 1,955.18 | 0 |
| 25 Abr 2024 | 1,944.69 | -1.45 | -0.07% | 1,941.18 | 1,945.93 | 1,938.95 | 0 |
| 24 Abr 2024 | 1,946.14 | 5.51 | 0.28% | 1,950.17 | 1,950.79 | 1,944.97 | 0 |
| 23 Abr 2024 | 1,940.63 | 16.51 | 0.86% | 1,939.85 | 1,942.53 | 1,935.04 | 0 |
| 22 Abr 2024 | 1,924.12 | 29.87 | 1.58% | 1,919.97 | 1,924.49 | 1,916.00 | 0 |
| 19 Abr 2024 | 1,894.25 | -5.97 | -0.31% | 1,891.13 | 1,895.42 | 1,888.20 | 0 |
| 18 Abr 2024 | 1,900.22 | 1.83 | 0.10% | 1,906.56 | 1,907.95 | 1,897.75 | 0 |
| 17 Abr 2024 | 1,898.39 | -2.21 | -0.12% | 1,898.41 | 1,900.41 | 1,894.91 | 0 |
| 16 Abr 2024 | 1,900.60 | -33.25 | -1.72% | 1,912.45 | 1,912.64 | 1,900.41 | 0 |
| 15 Abr 2024 | 1,933.85 | -14.50 | -0.74% | 1,942.84 | 1,943.77 | 1,932.87 | 0 |
| 12 Abr 2024 | 1,948.35 | -28.54 | -1.44% | 1,962.51 | 1,963.08 | 1,947.79 | 0 |
| 11 Abr 2024 | 1,976.89 | -0.33 | -0.02% | 1,977.67 | 1,978.44 | 1,972.90 | 0 |
| 10 Abr 2024 | 1,977.22 | 1.32 | 0.07% | 1,989.85 | 1,991.95 | 1,975.24 | 0 |
| 09 Abr 2024 | 1,975.90 | 7.15 | 0.36% | 1,971.41 | 1,975.99 | 1,967.70 | 0 |
| 08 Abr 2024 | 1,968.75 | 9.82 | 0.50% | 1,967.18 | 1,968.96 | 1,963.60 | 0 |
| 05 Abr 2024 | 1,958.93 | -1.21 | -0.06% | 1,958.61 | 1,960.80 | 1,956.89 | 0 |
| 04 Abr 2024 | 1,960.14 | 7.87 | 0.40% | 1,954.80 | 1,966.26 | 1,954.47 | 0 |
| 03 Abr 2024 | 1,952.27 | -14.20 | -0.72% | 1,954.90 | 1,955.36 | 1,948.11 | 0 |
| 02 Abr 2024 | 1,966.47 | 6.02 | 0.31% | 1,965.04 | 1,968.18 | 1,963.94 | 0 |
| 01 Abr 2024 | 1,960.45 | -1.16 | -0.06% | 1,964.33 | 1,965.44 | 1,959.03 | 0 |
| 28 Mar 2024 | 1,961.61 | 9.37 | 0.48% | 1,961.58 | 1,966.29 | 1,959.95 | 0 |
| 27 Mar 2024 | 1,952.24 | -3.57 | -0.18% | 1,953.82 | 1,954.68 | 1,949.43 | 0 |
| 26 Mar 2024 | 1,955.81 | 5.63 | 0.29% | 1,958.11 | 1,958.33 | 1,953.05 | 0 |
| 25 Mar 2024 | 1,950.18 | -3.16 | -0.16% | 1,951.64 | 1,953.52 | 1,949.84 | 0 |
| 22 Mar 2024 | 1,953.34 | -6.87 | -0.35% | 1,955.35 | 1,959.29 | 1,952.17 | 0 |
| 21 Mar 2024 | 1,960.21 | 4.44 | 0.23% | 1,968.58 | 1,969.11 | 1,959.07 | 0 |
| 20 Mar 2024 | 1,955.77 | 15.34 | 0.79% | 1,947.93 | 1,957.70 | 1,944.65 | 0 |
| 19 Mar 2024 | 1,940.43 | -17.31 | -0.88% | 1,945.80 | 1,946.16 | 1,938.42 | 0 |
| 18 Mar 2024 | 1,957.74 | 1.13 | 0.06% | 1,957.33 | 1,962.12 | 1,955.75 | 0 |
| 15 Mar 2024 | 1,956.61 | -15.94 | -0.81% | 1,960.19 | 1,961.24 | 1,956.09 | 0 |
| 14 Mar 2024 | 1,972.55 | 1.26 | 0.06% | 1,970.79 | 1,975.16 | 1,969.85 | 0 |
| 13 Mar 2024 | 1,971.29 | -1.07 | -0.05% | 1,970.39 | 1,972.98 | 1,964.41 | 0 |
| 12 Mar 2024 | 1,972.36 | 19.61 | 1.00% | 1,970.11 | 1,972.38 | 1,965.65 | 0 |
| 11 Mar 2024 | 1,952.75 | 10.55 | 0.54% | 1,955.26 | 1,956.03 | 1,950.45 | 0 |
| 08 Mar 2024 | 1,942.20 | -3.20 | -0.16% | 1,946.43 | 1,947.98 | 1,941.26 | 0 |
| 07 Mar 2024 | 1,945.40 | -7.49 | -0.38% | 1,943.56 | 1,946.35 | 1,942.76 | 0 |
| 06 Mar 2024 | 1,952.89 | 23.32 | 1.21% | 1,947.19 | 1,957.55 | 1,946.71 | 0 |
| 05 Mar 2024 | 1,929.57 | -28.01 | -1.43% | 1,937.50 | 1,939.46 | 1,929.47 | 0 |
| 04 Mar 2024 | 1,957.58 | -11.67 | -0.59% | 1,963.47 | 1,965.47 | 1,957.55 | 0 |
| 01 Mar 2024 | 1,969.25 | 15.72 | 0.80% | 1,965.34 | 1,970.38 | 1,963.89 | 0 |
| 29 Feb 2024 | 1,953.53 | 2.14 | 0.11% | 1,954.20 | 1,957.60 | 1,952.64 | 0 |
| 28 Feb 2024 | 1,951.39 | -20.31 | -1.03% | 1,953.56 | 1,954.24 | 1,950.28 | 0 |
| 27 Feb 2024 | 1,971.70 | 10.46 | 0.53% | 1,963.94 | 1,973.16 | 1,963.54 | 0 |
| 26 Feb 2024 | 1,961.24 | -4.60 | -0.23% | 1,961.12 | 1,962.79 | 1,958.54 | 0 |
| 23 Feb 2024 | 1,965.84 | -8.94 | -0.45% | 1,973.98 | 1,974.26 | 1,963.67 | 0 |
| 22 Feb 2024 | 1,974.78 | 14.35 | 0.73% | 1,968.15 | 1,975.35 | 1,967.09 | 0 |
| 21 Feb 2024 | 1,960.43 | 8.48 | 0.43% | 1,957.94 | 1,962.45 | 1,955.75 | 0 |
| 20 Feb 2024 | 1,951.95 | 7.74 | 0.40% | 1,943.53 | 1,952.15 | 1,942.75 | 0 |
![Logo de Crypviser CVCOIN [Ethereum] (CVNEUR).](/common/images/company/COIN_CVNUSD.png){kind=small}
