CVXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 2.43 | 0.030 | 1.23% | 2.39 | 2.43 | 2.22 | 26,278.00 |
30 Abr 2024 | 2.40 | -0.190 | -7.43% | 2.60 | 2.61 | 2.31 | 26,633.00 |
29 Abr 2024 | 2.59 | -0.050 | -2.06% | 2.64 | 2.67 | 2.50 | 23,917.00 |
28 Abr 2024 | 2.64 | -0.010 | -0.42% | 2.65 | 2.72 | 2.63 | 15,932.00 |
27 Abr 2024 | 2.65 | 0.080 | 3.23% | 2.56 | 2.66 | 2.48 | 14,541.00 |
26 Abr 2024 | 2.57 | -0.070 | -2.68% | 2.64 | 2.66 | 2.52 | 21,911.00 |
25 Abr 2024 | 2.64 | 0.00 | -0.13% | 2.65 | 2.70 | 2.52 | 20,731.00 |
24 Abr 2024 | 2.65 | -0.090 | -3.26% | 2.73 | 2.84 | 2.62 | 25,277.00 |
23 Abr 2024 | 2.73 | -0.050 | -1.62% | 2.79 | 2.83 | 2.72 | 18,468.00 |
22 Abr 2024 | 2.78 | 0.090 | 3.15% | 2.68 | 2.83 | 2.68 | 17,849.00 |
21 Abr 2024 | 2.69 | -0.080 | -2.79% | 2.77 | 2.79 | 2.65 | 13,745.00 |
20 Abr 2024 | 2.77 | 0.230 | 9.06% | 2.52 | 2.80 | 2.49 | 23,438.00 |
19 Abr 2024 | 2.54 | 0.00 | 0.07% | 2.54 | 2.58 | 2.23 | 52,514.00 |
18 Abr 2024 | 2.54 | 0.00 | 0.07% | 2.55 | 2.63 | 2.48 | 26,199.00 |
17 Abr 2024 | 2.54 | -0.110 | -4.30% | 2.66 | 2.67 | 2.49 | 21,679.00 |
16 Abr 2024 | 2.65 | 0.050 | 2.09% | 2.59 | 2.69 | 2.48 | 19,654.00 |
15 Abr 2024 | 2.60 | -0.110 | -3.90% | 2.71 | 2.82 | 2.51 | 23,954.00 |
14 Abr 2024 | 2.70 | 0.280 | 11.48% | 2.42 | 2.72 | 2.32 | 42,852.00 |
13 Abr 2024 | 2.42 | -0.420 | -14.64% | 2.85 | 2.85 | 2.10 | 65,773.00 |
12 Abr 2024 | 2.84 | -0.720 | -20.16% | 3.54 | 3.61 | 2.76 | 41,554.00 |
11 Abr 2024 | 3.56 | -0.100 | -2.65% | 3.65 | 3.72 | 3.52 | 11,858.00 |
10 Abr 2024 | 3.65 | -0.020 | -0.47% | 3.68 | 3.71 | 3.54 | 11,288.00 |
09 Abr 2024 | 3.67 | -0.250 | -6.35% | 3.93 | 3.94 | 3.65 | 15,532.00 |
08 Abr 2024 | 3.92 | 0.240 | 6.43% | 3.67 | 3.96 | 3.61 | 18,039.00 |
07 Abr 2024 | 3.68 | 0.110 | 2.94% | 3.59 | 3.69 | 3.56 | 18,339.00 |
06 Abr 2024 | 3.58 | 0.020 | 0.52% | 3.56 | 3.65 | 3.53 | 9,220.00 |
05 Abr 2024 | 3.56 | -0.210 | -5.52% | 3.76 | 3.78 | 3.48 | 32,445.00 |
04 Abr 2024 | 3.77 | 0.050 | 1.28% | 3.75 | 3.88 | 3.63 | 16,139.00 |
03 Abr 2024 | 3.72 | 0.050 | 1.37% | 3.70 | 3.83 | 3.58 | 14,834.00 |
02 Abr 2024 | 3.67 | -0.280 | -6.97% | 3.96 | 3.97 | 3.60 | 19,050.00 |
01 Abr 2024 | 3.94 | -0.250 | -5.94% | 4.18 | 4.22 | 3.82 | 17,466.00 |
31 Mar 2024 | 4.19 | 0.110 | 2.78% | 4.07 | 4.24 | 4.05 | 11,382.00 |
30 Mar 2024 | 4.08 | -0.120 | -2.82% | 4.22 | 4.22 | 4.05 | 10,778.00 |
29 Mar 2024 | 4.20 | -0.020 | -0.52% | 4.22 | 4.30 | 4.14 | 17,335.00 |
28 Mar 2024 | 4.22 | 0.130 | 3.17% | 4.11 | 4.23 | 4.03 | 14,711.00 |
27 Mar 2024 | 4.09 | -0.150 | -3.57% | 4.26 | 4.30 | 4.05 | 14,510.00 |
26 Mar 2024 | 4.24 | 0.050 | 1.28% | 4.21 | 4.31 | 4.13 | 20,276.00 |
25 Mar 2024 | 4.19 | 0.170 | 4.23% | 4.02 | 4.26 | 4.00 | 18,732.00 |
24 Mar 2024 | 4.02 | 0.150 | 3.95% | 3.89 | 4.03 | 3.81 | 10,387.00 |
23 Mar 2024 | 3.87 | 0.050 | 1.27% | 3.79 | 3.95 | 3.78 | 9,607.00 |
22 Mar 2024 | 3.82 | -0.100 | -2.54% | 3.90 | 4.02 | 3.68 | 21,133.00 |
21 Mar 2024 | 3.92 | -0.020 | -0.51% | 3.94 | 3.97 | 3.79 | 27,714.00 |
20 Mar 2024 | 3.94 | 0.300 | 8.24% | 3.65 | 3.96 | 3.48 | 32,977.00 |
19 Mar 2024 | 3.64 | -0.510 | -12.27% | 4.16 | 4.21 | 3.54 | 40,184.00 |
18 Mar 2024 | 4.15 | -0.240 | -5.44% | 4.39 | 4.40 | 4.07 | 21,252.00 |
17 Mar 2024 | 4.39 | 0.220 | 5.39% | 4.16 | 4.46 | 4.00 | 20,688.00 |
16 Mar 2024 | 4.16 | -0.400 | -8.72% | 4.55 | 4.63 | 4.08 | 27,305.00 |
15 Mar 2024 | 4.56 | -0.280 | -5.82% | 4.84 | 4.93 | 4.23 | 32,312.00 |
14 Mar 2024 | 4.84 | -0.230 | -4.49% | 5.08 | 5.15 | 4.53 | 44,188.00 |
13 Mar 2024 | 5.07 | 0.220 | 4.56% | 4.85 | 5.12 | 4.84 | 28,044.00 |
12 Mar 2024 | 4.85 | -0.160 | -3.26% | 5.01 | 5.13 | 4.69 | 39,486.00 |
11 Mar 2024 | 5.01 | 0.240 | 5.01% | 4.75 | 5.03 | 4.60 | 26,853.00 |
10 Mar 2024 | 4.77 | -0.170 | -3.40% | 4.94 | 4.97 | 4.64 | 25,980.00 |
09 Mar 2024 | 4.94 | -0.020 | -0.35% | 4.97 | 5.18 | 4.93 | 29,511.00 |
08 Mar 2024 | 4.96 | -0.230 | -4.47% | 5.18 | 5.26 | 4.86 | 30,071.00 |
07 Mar 2024 | 5.19 | -0.280 | -5.11% | 5.47 | 5.53 | 5.18 | 19,653.00 |
06 Mar 2024 | 5.47 | 0.500 | 9.96% | 4.96 | 5.54 | 4.77 | 38,293.00 |
05 Mar 2024 | 4.97 | -0.200 | -3.84% | 5.18 | 5.46 | 4.51 | 47,257.00 |
04 Mar 2024 | 5.17 | 0.370 | 7.72% | 4.80 | 5.35 | 4.77 | 40,501.00 |
03 Mar 2024 | 4.80 | -0.230 | -4.51% | 5.01 | 5.10 | 4.72 | 24,944.00 |
02 Mar 2024 | 5.03 | -0.070 | -1.30% | 5.11 | 5.14 | 4.85 | 22,234.00 |
01 Mar 2024 | 5.09 | 0.120 | 2.42% | 4.99 | 5.12 | 4.93 | 15,403.00 |
29 Feb 2024 | 4.97 | -0.050 | -0.93% | 5.03 | 5.19 | 4.83 | 25,534.00 |
28 Feb 2024 | 5.02 | -0.040 | -0.88% | 5.07 | 5.29 | 4.77 | 26,830.00 |
27 Feb 2024 | 5.06 | 0.140 | 2.81% | 4.94 | 5.73 | 4.90 | 49,513.00 |
26 Feb 2024 | 4.93 | -0.030 | -0.57% | 4.95 | 5.01 | 4.72 | 13,331.00 |
25 Feb 2024 | 4.95 | 0.060 | 1.20% | 4.88 | 5.08 | 4.88 | 11,506.00 |
24 Feb 2024 | 4.89 | 0.290 | 6.21% | 4.56 | 5.01 | 4.54 | 17,513.00 |
23 Feb 2024 | 4.61 | -0.130 | -2.65% | 4.78 | 4.83 | 4.46 | 21,543.00 |
22 Feb 2024 | 4.73 | -0.220 | -4.45% | 4.94 | 4.99 | 4.57 | 38,315.00 |
21 Feb 2024 | 4.95 | 0.650 | 15.22% | 4.30 | 5.09 | 4.17 | 77,110.00 |
20 Feb 2024 | 4.30 | 0.100 | 2.41% | 4.24 | 4.33 | 3.99 | 20,005.00 |
19 Feb 2024 | 4.20 | -0.300 | -6.66% | 4.48 | 4.50 | 4.11 | 30,545.00 |
18 Feb 2024 | 4.50 | 0.870 | 23.87% | 3.62 | 4.54 | 3.62 | 44,758.00 |
17 Feb 2024 | 3.63 | 0.00 | 0.03% | 3.59 | 3.65 | 3.50 | 7,982.00 |
16 Feb 2024 | 3.63 | 0.050 | 1.42% | 3.57 | 3.69 | 3.56 | 11,307.00 |
15 Feb 2024 | 3.58 | 0.070 | 1.97% | 3.51 | 3.65 | 3.50 | 11,975.00 |
14 Feb 2024 | 3.51 | 0.120 | 3.67% | 3.38 | 3.59 | 3.37 | 11,838.00 |
13 Feb 2024 | 3.39 | 0.030 | 0.92% | 3.37 | 3.40 | 3.28 | 11,182.00 |
12 Feb 2024 | 3.36 | 0.260 | 8.45% | 3.11 | 3.41 | 3.07 | 20,809.00 |
11 Feb 2024 | 3.09 | -0.080 | -2.59% | 3.20 | 3.20 | 3.09 | 12,979.00 |
10 Feb 2024 | 3.18 | -0.030 | -0.89% | 3.21 | 3.24 | 3.16 | 7,153.00 |
09 Feb 2024 | 3.20 | 0.100 | 3.33% | 3.11 | 3.23 | 3.09 | 9,738.00 |
08 Feb 2024 | 3.10 | -0.040 | -1.39% | 3.15 | 3.17 | 3.08 | 10,979.00 |
07 Feb 2024 | 3.15 | 0.160 | 5.31% | 3.01 | 3.16 | 2.97 | 10,312.00 |
06 Feb 2024 | 2.99 | 0.010 | 0.19% | 2.96 | 3.03 | 2.95 | 9,387.00 |
05 Feb 2024 | 2.98 | -0.090 | -2.98% | 3.06 | 3.09 | 2.94 | 15,416.00 |
04 Feb 2024 | 3.07 | 0.130 | 4.45% | 2.95 | 3.10 | 2.86 | 24,360.00 |
03 Feb 2024 | 2.94 | 0.010 | 0.45% | 2.93 | 3.39 | 2.90 | 37,226.00 |
02 Feb 2024 | 2.93 | 0.070 | 2.48% | 2.85 | 2.93 | 2.83 | 8,722.00 |