Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CVXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.000744 | -0.00003 | -3.87% | 0.000775 | 0.000784 | 0.000737 | 3,694.00 |
| 25 May 2024 | 0.000774 | 0.000044 | 6.02% | 0.000731 | 0.00079 | 0.000731 | 3,557.00 |
| 24 May 2024 | 0.00073 | 0.000022 | 3.11% | 0.000703 | 0.000739 | 0.000701 | 4,145.00 |
| 23 May 2024 | 0.000708 | -0.00002 | -2.75% | 0.000727 | 0.000739 | 0.000688 | 4,144.00 |
| 22 May 2024 | 0.000728 | 0.00001 | 1.39% | 0.000716 | 0.000743 | 0.000709 | 3,963.00 |
| 21 May 2024 | 0.000718 | -0.00000900 | -1.24% | 0.000725 | 0.000736 | 0.000696 | 3,919.00 |
| 20 May 2024 | 0.000726 | -0.000036 | -4.72% | 0.00076 | 0.000767 | 0.000722 | 3,926.00 |
| 19 May 2024 | 0.000763 | -0.000016 | -2.05% | 0.000775 | 0.000775 | 0.000753 | 4,893.00 |
| 18 May 2024 | 0.000779 | 0.00000090 | 0.12% | 0.000779 | 0.000791 | 0.000769 | 4,394.00 |
| 17 May 2024 | 0.000778 | -0.000017 | -2.14% | 0.000792 | 0.000795 | 0.000775 | 4,183.00 |
| 16 May 2024 | 0.000795 | -0.000016 | -1.97% | 0.000807 | 0.000814 | 0.000781 | 4,525.00 |
| 15 May 2024 | 0.000811 | -0.000014 | -1.70% | 0.000826 | 0.000828 | 0.000799 | 4,123.00 |
| 14 May 2024 | 0.000825 | 0.00000600 | 0.73% | 0.000818 | 0.000836 | 0.000786 | 4,509.00 |
| 13 May 2024 | 0.000819 | -0.000019 | -2.27% | 0.000836 | 0.000839 | 0.00081 | 4,077.00 |
| 12 May 2024 | 0.000838 | -0.00000900 | -1.06% | 0.000848 | 0.000848 | 0.000834 | 4,090.00 |
| 11 May 2024 | 0.000847 | 0.00000200 | 0.24% | 0.000844 | 0.000853 | 0.000836 | 3,773.00 |
| 10 May 2024 | 0.000845 | 0.00000300 | 0.36% | 0.000839 | 0.000875 | 0.000829 | 4,573.00 |
| 09 May 2024 | 0.000842 | -0.00000050 | -0.06% | 0.000844 | 0.000865 | 0.000825 | 4,084.00 |
| 08 May 2024 | 0.000842 | 0.000035 | 4.34% | 0.000807 | 0.000914 | 0.0008 | 4,223.00 |
| 07 May 2024 | 0.000807 | 0.000028 | 3.59% | 0.00078 | 0.000823 | 0.000757 | 4,380.00 |
| 06 May 2024 | 0.000779 | -0.000052 | -6.26% | 0.000834 | 0.000836 | 0.000779 | 4,065.00 |
| 05 May 2024 | 0.000831 | -0.00000100 | -0.12% | 0.000833 | 0.000843 | 0.000824 | 3,954.00 |
| 04 May 2024 | 0.000833 | -0.000011 | -1.30% | 0.000843 | 0.000845 | 0.000832 | 3,981.00 |
| 03 May 2024 | 0.000844 | 0.00000600 | 0.72% | 0.000837 | 0.000852 | 0.000832 | 4,129.00 |
| 02 May 2024 | 0.000837 | 0.000042 | 5.28% | 0.000796 | 0.000843 | 0.000796 | 2,072.00 |
| 01 May 2024 | 0.000795 | 0.00000080 | 0.10% | 0.000796 | 0.000809 | 0.000783 | 3,232.00 |
| 30 Abr 2024 | 0.000795 | -0.00001 | -1.24% | 0.000805 | 0.000807 | 0.000787 | 3,905.00 |
| 29 Abr 2024 | 0.000805 | -0.00000500 | -0.62% | 0.00081 | 0.000821 | 0.000788 | 4,027.00 |
| 28 Abr 2024 | 0.00081 | -0.00000500 | -0.61% | 0.000813 | 0.000818 | 0.000807 | 3,859.00 |
| 27 Abr 2024 | 0.000815 | -0.00000700 | -0.85% | 0.000821 | 0.000824 | 0.000808 | 3,945.00 |
| 26 Abr 2024 | 0.000822 | -0.000014 | -1.67% | 0.000837 | 0.000843 | 0.000811 | 4,006.00 |
| 25 Abr 2024 | 0.000837 | -0.00000600 | -0.71% | 0.000842 | 0.000847 | 0.000813 | 4,098.00 |
| 24 Abr 2024 | 0.000842 | -0.00000800 | -0.94% | 0.00085 | 0.00087 | 0.00084 | 3,727.00 |
| 23 Abr 2024 | 0.00085 | -0.00002 | -2.30% | 0.000871 | 0.000883 | 0.000847 | 3,447.00 |
| 22 Abr 2024 | 0.00087 | 0.000015 | 1.75% | 0.000856 | 0.000885 | 0.000856 | 3,710.00 |
| 21 Abr 2024 | 0.000855 | -0.000026 | -2.95% | 0.000879 | 0.000884 | 0.000848 | 3,838.00 |
| 20 Abr 2024 | 0.000881 | 0.000058 | 7.05% | 0.000826 | 0.000888 | 0.000822 | 3,921.00 |
| 19 Abr 2024 | 0.000823 | -0.00000600 | -0.72% | 0.00083 | 0.000836 | 0.000775 | 4,053.00 |
| 18 Abr 2024 | 0.000829 | -0.000025 | -2.93% | 0.000853 | 0.000863 | 0.000829 | 3,997.00 |
| 17 Abr 2024 | 0.000854 | -0.00000700 | -0.81% | 0.000861 | 0.000867 | 0.000844 | 4,000.00 |
| 16 Abr 2024 | 0.000861 | 0.000024 | 2.87% | 0.000839 | 0.000864 | 0.000828 | 4,036.00 |
| 15 Abr 2024 | 0.000837 | -0.000021 | -2.45% | 0.000855 | 0.000869 | 0.000828 | 3,739.00 |
| 14 Abr 2024 | 0.000858 | 0.000055 | 6.85% | 0.0008 | 0.000873 | 0.000791 | 4,695.00 |
| 13 Abr 2024 | 0.000803 | -0.000077 | -8.74% | 0.000875 | 0.000875 | 0.000563 | 4,023.00 |
| 12 Abr 2024 | 0.000881 | -0.000131 | -12.95% | 0.001016 | 0.001022 | 0.000844 | 3,759.00 |
| 11 Abr 2024 | 0.001012 | -0.000019 | -1.84% | 0.001033 | 0.001035 | 0.001009 | 2,820.00 |
| 10 Abr 2024 | 0.001031 | -0.000015 | -1.43% | 0.001047 | 0.001051 | 0.001023 | 2,732.00 |
| 09 Abr 2024 | 0.001047 | -0.000015 | -1.41% | 0.00106 | 0.001065 | 0.001043 | 2,797.00 |
| 08 Abr 2024 | 0.001062 | -0.00000400 | -0.38% | 0.001067 | 0.001079 | 0.001057 | 2,676.00 |
| 07 Abr 2024 | 0.001066 | 0.00000400 | 0.38% | 0.001065 | 0.001078 | 0.00106 | 2,906.00 |
| 06 Abr 2024 | 0.001061 | -0.00000900 | -0.84% | 0.001069 | 0.001088 | 0.001058 | 2,798.00 |
| 05 Abr 2024 | 0.00107 | -0.000061 | -5.39% | 0.001132 | 0.001137 | 0.001058 | 2,885.00 |
| 04 Abr 2024 | 0.001131 | 0.00000700 | 0.62% | 0.001123 | 0.001147 | 0.001113 | 2,439.00 |
| 03 Abr 2024 | 0.001124 | -0.00000300 | -0.27% | 0.001122 | 0.001148 | 0.001112 | 2,871.00 |
| 02 Abr 2024 | 0.001127 | 0.00000100 | 0.09% | 0.001124 | 0.001134 | 0.0011 | 2,763.00 |
| 01 Abr 2024 | 0.001125 | -0.000028 | -2.43% | 0.001154 | 0.001159 | 0.001115 | 2,580.00 |
| 31 Mar 2024 | 0.001153 | -0.00001 | -0.86% | 0.001165 | 0.001173 | 0.001149 | 2,491.00 |
| 30 Mar 2024 | 0.001163 | -0.000035 | -2.92% | 0.001197 | 0.001203 | 0.001159 | 2,339.00 |
| 29 Mar 2024 | 0.001198 | 0.000014 | 1.18% | 0.001186 | 0.00121 | 0.001181 | 2,965.00 |
| 28 Mar 2024 | 0.001184 | 0.00001 | 0.85% | 0.001175 | 0.001187 | 0.001157 | 3,585.00 |
| 27 Mar 2024 | 0.001174 | -0.00000600 | -0.51% | 0.001185 | 0.00119 | 0.001162 | 3,808.00 |
| 26 Mar 2024 | 0.00118 | 0.000011 | 0.94% | 0.001173 | 0.001186 | 0.001163 | 3,767.00 |
| 25 Mar 2024 | 0.00117 | 0.00000700 | 0.60% | 0.001165 | 0.001192 | 0.001159 | 3,894.00 |
| 24 Mar 2024 | 0.001162 | 0.00001 | 0.87% | 0.001155 | 0.001175 | 0.00115 | 4,224.00 |
| 23 Mar 2024 | 0.001153 | 0.00000400 | 0.35% | 0.001148 | 0.001175 | 0.001146 | 3,925.00 |
| 22 Mar 2024 | 0.001148 | 0.000027 | 2.41% | 0.001119 | 0.001151 | 0.001111 | 4,179.00 |
| 21 Mar 2024 | 0.001121 | -0.00000080 | -0.07% | 0.001124 | 0.001127 | 0.001098 | 4,224.00 |
| 20 Mar 2024 | 0.001122 | -0.000027 | -2.35% | 0.001151 | 0.001168 | 0.001113 | 4,270.00 |
| 19 Mar 2024 | 0.001148 | -0.000031 | -2.63% | 0.001177 | 0.001187 | 0.001087 | 4,398.00 |
| 18 Mar 2024 | 0.001179 | -0.000021 | -1.75% | 0.001201 | 0.001215 | 0.001167 | 3,945.00 |
| 17 Mar 2024 | 0.0012 | 0.000019 | 1.61% | 0.001181 | 0.001226 | 0.001169 | 3,880.00 |
| 16 Mar 2024 | 0.001181 | -0.000037 | -3.04% | 0.001217 | 0.00124 | 0.001146 | 3,684.00 |
| 15 Mar 2024 | 0.001218 | -0.00003 | -2.40% | 0.001247 | 0.001256 | 0.001179 | 3,689.00 |
| 14 Mar 2024 | 0.001248 | -0.000019 | -1.50% | 0.001261 | 0.001289 | 0.001204 | 3,800.00 |
| 13 Mar 2024 | 0.001268 | 0.000044 | 3.60% | 0.00122 | 0.001278 | 0.001215 | 2,935.00 |
| 12 Mar 2024 | 0.001224 | -0.00000300 | -0.24% | 0.00122 | 0.001279 | 0.00121 | 3,462.00 |
| 11 Mar 2024 | 0.001227 | -0.00000400 | -0.32% | 0.001234 | 0.00124 | 0.001214 | 3,462.00 |
| 10 Mar 2024 | 0.001231 | -0.000034 | -2.69% | 0.001264 | 0.001269 | 0.001218 | 3,595.00 |
| 09 Mar 2024 | 0.001265 | -0.00000900 | -0.71% | 0.001276 | 0.001315 | 0.001262 | 3,601.00 |
| 08 Mar 2024 | 0.001274 | -0.000063 | -4.71% | 0.00134 | 0.001349 | 0.001255 | 2,636.00 |
| 07 Mar 2024 | 0.001337 | -0.000095 | -6.63% | 0.001433 | 0.001437 | 0.001326 | 3,353.00 |
| 06 Mar 2024 | 0.001432 | 0.000045 | 3.25% | 0.001392 | 0.001443 | 0.001356 | 3,258.00 |
| 05 Mar 2024 | 0.001387 | -0.000044 | -3.08% | 0.001429 | 0.001443 | 0.001359 | 3,215.00 |
| 04 Mar 2024 | 0.00143 | 0.000048 | 3.47% | 0.001381 | 0.001503 | 0.001373 | 3,481.00 |
| 03 Mar 2024 | 0.001382 | -0.000087 | -5.92% | 0.001469 | 0.00148 | 0.001376 | 3,182.00 |
| 02 Mar 2024 | 0.001469 | -0.000015 | -1.01% | 0.001477 | 0.001494 | 0.001428 | 3,241.00 |
| 01 Mar 2024 | 0.001484 | -0.00000400 | -0.27% | 0.001488 | 0.001511 | 0.001458 | 3,163.00 |
| 29 Feb 2024 | 0.001488 | 0.00000100 | 0.07% | 0.001485 | 0.00151 | 0.001426 | 3,239.00 |
| 28 Feb 2024 | 0.001486 | -0.000077 | -4.93% | 0.001551 | 0.001585 | 0.001378 | 3,195.00 |
| 27 Feb 2024 | 0.001563 | 0.00001 | 0.64% | 0.001556 | 0.001773 | 0.001532 | 2,986.00 |
