Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CPOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.001351 | -0.000088 | -6.12% | 0.001437 | 0.001442 | 0.001343 | 401,236.00 |
| 05 May 2024 | 0.001439 | 0.000035 | 2.49% | 0.001408 | 0.001442 | 0.001383 | 408,407.00 |
| 04 May 2024 | 0.001404 | -0.000017 | -1.20% | 0.001393 | 0.001429 | 0.001371 | 416,322.00 |
| 03 May 2024 | 0.001421 | 0.000057 | 4.18% | 0.00136 | 0.001421 | 0.001351 | 386,369.00 |
| 02 May 2024 | 0.001364 | -0.000043 | -3.06% | 0.001441 | 0.001442 | 0.001351 | 387,000.00 |
| 01 May 2024 | 0.001407 | -0.00000900 | -0.64% | 0.001433 | 0.001442 | 0.001385 | 382,669.00 |
| 30 Abr 2024 | 0.001416 | -0.000015 | -1.05% | 0.001423 | 0.001442 | 0.001375 | 366,034.00 |
| 29 Abr 2024 | 0.001431 | 0.00000800 | 0.56% | 0.001419 | 0.001442 | 0.001395 | 389,995.00 |
| 28 Abr 2024 | 0.001423 | -0.00000400 | -0.28% | 0.001405 | 0.001442 | 0.001396 | 400,287.00 |
| 27 Abr 2024 | 0.001427 | -0.000014 | -0.97% | 0.001424 | 0.001442 | 0.001397 | 405,122.00 |
| 26 Abr 2024 | 0.001441 | -0.000045 | -3.03% | 0.001493 | 0.00152 | 0.001397 | 370,402.00 |
| 25 Abr 2024 | 0.001486 | 0.00000300 | 0.20% | 0.001477 | 0.001521 | 0.001468 | 372,947.00 |
| 24 Abr 2024 | 0.001483 | -0.000038 | -2.50% | 0.001539 | 0.001539 | 0.001454 | 359,034.00 |
| 23 Abr 2024 | 0.001521 | 0.000034 | 2.29% | 0.001504 | 0.001539 | 0.001477 | 369,067.00 |
| 22 Abr 2024 | 0.001487 | -0.000053 | -3.44% | 0.001508 | 0.001597 | 0.001483 | 354,445.00 |
| 21 Abr 2024 | 0.00154 | -0.00000700 | -0.45% | 0.001537 | 0.001585 | 0.001463 | 386,855.00 |
| 20 Abr 2024 | 0.001547 | 0.000022 | 1.44% | 0.001585 | 0.001599 | 0.001495 | 379,118.00 |
| 19 Abr 2024 | 0.001525 | -0.000243 | -13.74% | 0.001744 | 0.001807 | 0.001525 | 319,800.00 |
| 18 Abr 2024 | 0.001768 | -0.000087 | -4.69% | 0.001831 | 0.001947 | 0.001732 | 293,350.00 |
| 17 Abr 2024 | 0.001855 | -0.000024 | -1.28% | 0.001879 | 0.00188 | 0.001805 | 288,228.00 |
| 16 Abr 2024 | 0.001879 | -0.000019 | -1.00% | 0.001877 | 0.00194 | 0.001831 | 267,474.00 |
| 15 Abr 2024 | 0.001898 | -0.000019 | -0.99% | 0.001905 | 0.001943 | 0.001866 | 278,853.00 |
| 14 Abr 2024 | 0.001917 | -0.000089 | -4.44% | 0.001951 | 0.002055 | 0.001881 | 284,224.00 |
| 13 Abr 2024 | 0.002006 | 0.000062 | 3.19% | 0.00198 | 0.002006 | 0.001927 | 281,386.00 |
| 12 Abr 2024 | 0.001944 | -0.000161 | -7.65% | 0.002108 | 0.00212 | 0.001942 | 258,023.00 |
| 11 Abr 2024 | 0.002105 | 0.000048 | 2.33% | 0.001994 | 0.002118 | 0.001967 | 257,806.00 |
| 10 Abr 2024 | 0.002057 | 0.000104 | 5.33% | 0.001909 | 0.002057 | 0.001882 | 265,378.00 |
| 09 Abr 2024 | 0.001953 | 0.000047 | 2.47% | 0.001892 | 0.001953 | 0.001882 | 280,711.00 |
| 08 Abr 2024 | 0.001906 | 0.000019 | 1.01% | 0.001879 | 0.001931 | 0.001851 | 290,180.00 |
| 07 Abr 2024 | 0.001887 | -0.000018 | -0.94% | 0.001856 | 0.001936 | 0.001851 | 296,618.00 |
| 06 Abr 2024 | 0.001905 | 0.000048 | 2.58% | 0.001851 | 0.001936 | 0.001851 | 320,167.00 |
| 05 Abr 2024 | 0.001857 | -0.00000200 | -0.11% | 0.001857 | 0.001863 | 0.001851 | 303,988.00 |
| 04 Abr 2024 | 0.001859 | -0.00000200 | -0.11% | 0.001855 | 0.001863 | 0.001851 | 314,329.00 |
| 03 Abr 2024 | 0.001861 | 0.00 | 0.00% | 0.001858 | 0.001863 | 0.001851 | 294,947.00 |
| 02 Abr 2024 | 0.001861 | -0.00000200 | -0.11% | 0.001863 | 0.001864 | 0.001851 | 315,138.00 |
| 01 Abr 2024 | 0.001863 | 0.00000600 | 0.32% | 0.001911 | 0.001938 | 0.001829 | 383,984.00 |
| 31 Mar 2024 | 0.001857 | -0.000119 | -6.02% | 0.001916 | 0.00201 | 0.001857 | 354,743.00 |
| 30 Mar 2024 | 0.001976 | 0.000048 | 2.49% | 0.001944 | 0.001985 | 0.001901 | 275,622.00 |
| 29 Mar 2024 | 0.001928 | -0.000045 | -2.28% | 0.001932 | 0.002016 | 0.001901 | 290,668.00 |
| 28 Mar 2024 | 0.001973 | 0.00000700 | 0.36% | 0.001969 | 0.00202 | 0.0019 | 294,160.00 |
| 27 Mar 2024 | 0.001966 | 0.000051 | 2.66% | 0.001928 | 0.00202 | 0.001901 | 294,933.00 |
| 26 Mar 2024 | 0.001915 | -0.000089 | -4.44% | 0.002048 | 0.002054 | 0.001901 | 282,975.00 |
| 25 Mar 2024 | 0.002004 | 0.000089 | 4.65% | 0.001926 | 0.002111 | 0.001825 | 304,240.00 |
| 24 Mar 2024 | 0.001915 | 0.000013 | 0.68% | 0.001902 | 0.001948 | 0.001891 | 293,580.00 |
| 23 Mar 2024 | 0.001902 | 0.00000800 | 0.42% | 0.002393 | 0.002422 | 0.001866 | 346,786.00 |
| 22 Mar 2024 | 0.001894 | -0.000081 | -4.10% | 0.001923 | 0.002422 | 0.001894 | 301,744.00 |
| 21 Mar 2024 | 0.001975 | -0.000271 | -12.07% | 0.002305 | 0.002305 | 0.001915 | 366,597.00 |
| 20 Mar 2024 | 0.002246 | -0.000116 | -4.91% | 0.002378 | 0.002389 | 0.002229 | 232,608.00 |
| 19 Mar 2024 | 0.002362 | -0.000029 | -1.21% | 0.00249 | 0.00249 | 0.002346 | 217,315.00 |
| 18 Mar 2024 | 0.002391 | -0.000291 | -10.85% | 0.002607 | 0.002701 | 0.002391 | 216,803.00 |
| 17 Mar 2024 | 0.002682 | 0.000062 | 2.37% | 0.002603 | 0.002701 | 0.002534 | 211,921.00 |
| 16 Mar 2024 | 0.00262 | 0.000056 | 2.18% | 0.002609 | 0.002639 | 0.002534 | 205,014.00 |
| 15 Mar 2024 | 0.002564 | -0.000067 | -2.55% | 0.002612 | 0.002727 | 0.002535 | 199,298.00 |
| 14 Mar 2024 | 0.002631 | 0.000026 | 1.00% | 0.00258 | 0.002702 | 0.002556 | 205,102.00 |
| 13 Mar 2024 | 0.002605 | 0.00005 | 1.96% | 0.002504 | 0.002633 | 0.002504 | 210,615.00 |
| 12 Mar 2024 | 0.002555 | 0.000278 | 12.21% | 0.002251 | 0.002566 | 0.002251 | 336,591.00 |
| 11 Mar 2024 | 0.002277 | 0.000082 | 3.74% | 0.002181 | 0.002285 | 0.002176 | 267,144.00 |
| 10 Mar 2024 | 0.002195 | 0.000022 | 1.01% | 0.002184 | 0.002228 | 0.00216 | 252,179.00 |
| 09 Mar 2024 | 0.002173 | 0.000322 | 17.40% | 0.001817 | 0.002212 | 0.001817 | 302,670.00 |
| 08 Mar 2024 | 0.001851 | 0.000032 | 1.76% | 0.001805 | 0.001867 | 0.001781 | 292,760.00 |
| 07 Mar 2024 | 0.001819 | 0.000032 | 1.79% | 0.001812 | 0.001832 | 0.001753 | 300,040.00 |
| 06 Mar 2024 | 0.001787 | 0.000011 | 0.62% | 0.001677 | 0.001865 | 0.001677 | 294,395.00 |
| 05 Mar 2024 | 0.001776 | 0.00011 | 6.60% | 0.001767 | 0.00178 | 0.001645 | 322,286.00 |
| 04 Mar 2024 | 0.001666 | -0.000094 | -5.34% | 0.00175 | 0.001806 | 0.001665 | 323,185.00 |
| 03 Mar 2024 | 0.00176 | 0.00000500 | 0.28% | 0.001761 | 0.001809 | 0.001733 | 307,629.00 |
| 02 Mar 2024 | 0.001755 | 0.000086 | 5.15% | 0.001697 | 0.001809 | 0.001625 | 312,597.00 |
| 01 Mar 2024 | 0.001669 | -0.000133 | -7.38% | 0.001897 | 0.001897 | 0.001665 | 335,260.00 |
| 29 Feb 2024 | 0.001802 | -0.000136 | -7.02% | 0.001959 | 0.001981 | 0.001802 | 278,003.00 |
| 28 Feb 2024 | 0.001938 | -0.000024 | -1.22% | 0.001977 | 0.002027 | 0.001933 | 249,798.00 |
| 27 Feb 2024 | 0.001962 | -0.000033 | -1.65% | 0.002001 | 0.002029 | 0.001953 | 280,726.00 |
| 26 Feb 2024 | 0.001995 | 0.00005 | 2.57% | 0.001973 | 0.002025 | 0.001933 | 277,440.00 |
| 25 Feb 2024 | 0.001945 | -0.000106 | -5.17% | 0.001993 | 0.002069 | 0.001938 | 281,151.00 |
| 24 Feb 2024 | 0.002051 | 0.000068 | 3.43% | 0.002029 | 0.002051 | 0.001944 | 270,219.00 |
| 23 Feb 2024 | 0.001983 | -0.000032 | -1.59% | 0.00202 | 0.002069 | 0.001957 | 265,445.00 |
| 22 Feb 2024 | 0.002015 | 0.000026 | 1.31% | 0.002008 | 0.002087 | 0.00195 | 267,983.00 |
| 21 Feb 2024 | 0.001989 | -0.000053 | -2.60% | 0.002031 | 0.002067 | 0.00195 | 287,269.00 |
| 20 Feb 2024 | 0.002042 | 0.000048 | 2.41% | 0.001993 | 0.002044 | 0.001945 | 275,541.00 |
| 19 Feb 2024 | 0.001994 | 0.000103 | 5.45% | 0.001956 | 0.002035 | 0.001689 | 802,965.00 |
| 18 Feb 2024 | 0.001891 | -0.000105 | -5.26% | 0.001967 | 0.002401 | 0.001689 | 845,950.00 |
| 17 Feb 2024 | 0.001996 | 0.000076 | 3.96% | 0.001931 | 0.002401 | 0.001879 | 312,224.00 |
| 16 Feb 2024 | 0.00192 | -0.000021 | -1.08% | 0.001828 | 0.001951 | 0.001828 | 297,443.00 |
| 15 Feb 2024 | 0.001941 | 0.000108 | 5.89% | 0.001813 | 0.001946 | 0.001813 | 305,218.00 |
| 14 Feb 2024 | 0.001833 | 0.000173 | 10.42% | 0.001711 | 0.001856 | 0.001654 | 968,253.00 |
| 13 Feb 2024 | 0.00166 | -0.000082 | -4.71% | 0.002078 | 0.002117 | 0.001657 | 860,255.00 |
| 12 Feb 2024 | 0.001742 | -0.000456 | -20.75% | 0.002151 | 0.002205 | 0.001725 | 624,921.00 |
| 11 Feb 2024 | 0.002198 | 0.000079 | 3.73% | 0.002131 | 0.002204 | 0.002103 | 251,658.00 |
| 10 Feb 2024 | 0.002119 | 0.000334 | 18.71% | 0.002547 | 0.002607 | 0.00175 | 348,919.00 |
| 09 Feb 2024 | 0.001785 | -0.000684 | -27.70% | 0.00241 | 0.002607 | 0.00175 | 306,333.00 |
| 08 Feb 2024 | 0.002469 | 0.000165 | 7.16% | 0.00232 | 0.002474 | 0.002288 | 225,202.00 |
| 07 Feb 2024 | 0.002304 | 0.00005 | 2.22% | 0.0022 | 0.002351 | 0.002197 | 222,894.00 |
