CLVUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.070 | -0.0025 | -3.45% | 0.0691 | 0.0703 | 0.0688 | 477,244.00 |
30 May 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.0725 | 0.0725 | 0.00 |
29 May 2024 | 0.0725 | 0.00 | 0.00% | 0.0725 | 0.0725 | 0.0725 | 0.00 |
28 May 2024 | 0.0725 | 0.0007 | 0.97% | 0.0718 | 0.073 | 0.0701 | 837,792.00 |
27 May 2024 | 0.0718 | -0.0013 | -1.78% | 0.0728 | 0.0739 | 0.0714 | 821,416.00 |
26 May 2024 | 0.0731 | 0.0015 | 2.09% | 0.0715 | 0.0732 | 0.0706 | 639,100.00 |
25 May 2024 | 0.0716 | -0.001 | -1.38% | 0.0728 | 0.0733 | 0.0712 | 346,070.00 |
24 May 2024 | 0.0726 | -0.0014 | -1.89% | 0.0708 | 0.0726 | 0.0688 | 943,908.00 |
23 May 2024 | 0.074 | 0.0015 | 2.07% | 0.0725 | 0.0746 | 0.0724 | 172,061.00 |
22 May 2024 | 0.0725 | 0.001 | 1.40% | 0.0719 | 0.0737 | 0.0703 | 775,453.00 |
21 May 2024 | 0.0715 | -0.0003 | -0.42% | 0.072 | 0.0733 | 0.0703 | 733,708.00 |
20 May 2024 | 0.0718 | 0.0058 | 8.79% | 0.0662 | 0.0718 | 0.0654 | 1,159,851.00 |
19 May 2024 | 0.066 | -0.0032 | -4.62% | 0.0692 | 0.0695 | 0.0655 | 175,789.00 |
18 May 2024 | 0.0692 | -0.0007 | -1.00% | 0.0696 | 0.0702 | 0.0683 | 98,379.00 |
17 May 2024 | 0.0699 | 0.0031 | 4.64% | 0.067 | 0.071 | 0.0666 | 117,540.00 |
16 May 2024 | 0.0668 | -0.0028 | -4.02% | 0.0695 | 0.0699 | 0.0658 | 143,919.00 |
15 May 2024 | 0.0696 | 0.0046 | 7.08% | 0.0653 | 0.0696 | 0.065 | 168,935.00 |
14 May 2024 | 0.065 | -0.0039 | -5.66% | 0.0683 | 0.0691 | 0.0648 | 349,701.00 |
13 May 2024 | 0.0689 | -0.0009 | -1.29% | 0.0703 | 0.0707 | 0.0672 | 449,760.00 |
12 May 2024 | 0.0698 | 0.00 | 0.00% | 0.0698 | 0.0698 | 0.0698 | 0.00 |
11 May 2024 | 0.0698 | 0.0009 | 1.31% | 0.0688 | 0.0711 | 0.0687 | 1,825,433.00 |
10 May 2024 | 0.0689 | -0.0038 | -5.23% | 0.0728 | 0.0736 | 0.0675 | 662,427.00 |
09 May 2024 | 0.0727 | 0.0035 | 5.06% | 0.0698 | 0.0733 | 0.0679 | 998,263.00 |
08 May 2024 | 0.0692 | -0.0025 | -3.49% | 0.0704 | 0.071 | 0.0686 | 307,853.00 |
07 May 2024 | 0.0717 | 0.00 | 0.00% | 0.0717 | 0.0717 | 0.0717 | 0.00 |
06 May 2024 | 0.0717 | -0.0059 | -7.60% | 0.0747 | 0.076 | 0.0715 | 466,353.00 |
05 May 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
04 May 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
03 May 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
02 May 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
01 May 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
30 Abr 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
29 Abr 2024 | 0.0776 | 0.00 | 0.00% | 0.0776 | 0.0776 | 0.0776 | 0.00 |
28 Abr 2024 | 0.0776 | -0.0119 | -13.30% | 0.0795 | 0.0813 | 0.0769 | 2,085,887.00 |
27 Abr 2024 | 0.0895 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.0895 | 0.00 |
26 Abr 2024 | 0.0895 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.0895 | 0.00 |
25 Abr 2024 | 0.0895 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.0895 | 0.00 |
24 Abr 2024 | 0.0895 | 0.00 | 0.00% | 0.0895 | 0.0895 | 0.0895 | 0.00 |
23 Abr 2024 | 0.0895 | 0.0013 | 1.47% | 0.0877 | 0.091 | 0.0856 | 1,062,932.00 |
22 Abr 2024 | 0.0882 | 0.0104 | 13.37% | 0.0829 | 0.0896 | 0.0826 | 1,029,863.00 |
21 Abr 2024 | 0.0778 | 0.00 | 0.00% | 0.0778 | 0.0778 | 0.0778 | 0.00 |
20 Abr 2024 | 0.0778 | 0.00 | 0.00% | 0.0778 | 0.0778 | 0.0778 | 0.00 |
19 Abr 2024 | 0.0778 | 0.0021 | 2.77% | 0.0755 | 0.0817 | 0.0697 | 1,596,209.00 |
18 Abr 2024 | 0.0757 | -0.0014 | -1.82% | 0.073 | 0.0766 | 0.0712 | 838,908.00 |
17 Abr 2024 | 0.0771 | 0.00 | 0.00% | 0.0771 | 0.0771 | 0.0771 | 0.00 |
16 Abr 2024 | 0.0771 | 0.00 | 0.00% | 0.0771 | 0.0771 | 0.0771 | 0.00 |
15 Abr 2024 | 0.0771 | 0.00 | 0.00% | 0.0771 | 0.0771 | 0.0771 | 0.00 |
14 Abr 2024 | 0.0771 | -0.0283 | -26.85% | 0.0725 | 0.0791 | 0.0706 | 945,457.00 |
13 Abr 2024 | 0.1054 | 0.00 | 0.00% | 0.1054 | 0.1054 | 0.1054 | 0.00 |
12 Abr 2024 | 0.1054 | 0.00 | 0.00% | 0.1054 | 0.1054 | 0.1054 | 0.00 |
11 Abr 2024 | 0.1054 | 0.00 | 0.00% | 0.1054 | 0.1054 | 0.1054 | 0.00 |
10 Abr 2024 | 0.1054 | -0.0057 | -5.13% | 0.1028 | 0.1054 | 0.1006 | 823,530.00 |
09 Abr 2024 | 0.1111 | 0.00 | 0.00% | 0.1111 | 0.1111 | 0.1111 | 0.00 |
08 Abr 2024 | 0.1111 | 0.0038 | 3.54% | 0.1072 | 0.1135 | 0.1066 | 1,088,727.00 |
07 Abr 2024 | 0.1073 | 0.0005 | 0.47% | 0.1068 | 0.1098 | 0.1054 | 571,352.00 |
06 Abr 2024 | 0.1068 | 0.0041 | 3.99% | 0.1027 | 0.108 | 0.1027 | 916,202.00 |
05 Abr 2024 | 0.1027 | -0.0038 | -3.57% | 0.1061 | 0.1068 | 0.1017 | 911,777.00 |
04 Abr 2024 | 0.1065 | 0.0041 | 4.00% | 0.1023 | 0.1118 | 0.1021 | 1,025,199.00 |
03 Abr 2024 | 0.1024 | -0.0042 | -3.94% | 0.1072 | 0.1117 | 0.1021 | 2,050,507.00 |
02 Abr 2024 | 0.1066 | -0.0083 | -7.22% | 0.1173 | 0.1173 | 0.1032 | 2,235,082.00 |
01 Abr 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0.00 |
31 Mar 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0.00 |
30 Mar 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0.00 |
29 Mar 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0.00 |
28 Mar 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0.00 |
27 Mar 2024 | 0.1149 | 0.00 | 0.00% | 0.1149 | 0.1149 | 0.1149 | 0.00 |
26 Mar 2024 | 0.1149 | 0.008 | 7.48% | 0.120 | 0.1222 | 0.1131 | 1,874,253.00 |
25 Mar 2024 | 0.1069 | 0.00 | 0.00% | 0.1069 | 0.1069 | 0.1069 | 0.00 |
24 Mar 2024 | 0.1069 | 0.00 | 0.00% | 0.1069 | 0.1069 | 0.1069 | 0.00 |
23 Mar 2024 | 0.1069 | -0.0051 | -4.55% | 0.1119 | 0.115 | 0.106 | 3,248,578.00 |
22 Mar 2024 | 0.112 | -0.0114 | -9.24% | 0.1176 | 0.1223 | 0.1063 | 4,781,168.00 |
21 Mar 2024 | 0.1234 | 0.0014 | 1.15% | 0.1215 | 0.1241 | 0.1166 | 1,546,181.00 |
20 Mar 2024 | 0.122 | 0.0077 | 6.74% | 0.1163 | 0.1286 | 0.1089 | 4,309,116.00 |
19 Mar 2024 | 0.1143 | 0.0032 | 2.88% | 0.1114 | 0.1272 | 0.1002 | 4,854,834.00 |
18 Mar 2024 | 0.1111 | -0.0177 | -13.74% | 0.1296 | 0.1388 | 0.1107 | 3,789,674.00 |
17 Mar 2024 | 0.1288 | 0.0299 | 30.23% | 0.1006 | 0.1359 | 0.0968 | 4,507,524.00 |
16 Mar 2024 | 0.0989 | -0.0159 | -13.85% | 0.1144 | 0.1201 | 0.0961 | 4,491,138.00 |
15 Mar 2024 | 0.1148 | -0.0086 | -6.97% | 0.125 | 0.1276 | 0.1041 | 4,945,051.00 |
14 Mar 2024 | 0.1234 | -0.0134 | -9.80% | 0.1381 | 0.1492 | 0.1165 | 3,362,363.00 |
13 Mar 2024 | 0.1368 | 0.025 | 22.36% | 0.1122 | 0.1493 | 0.1086 | 2,723,446.00 |
12 Mar 2024 | 0.1118 | 0.0159 | 16.58% | 0.0946 | 0.1318 | 0.0937 | 3,257,130.00 |
11 Mar 2024 | 0.0959 | 0.0147 | 18.10% | 0.0815 | 0.102 | 0.0787 | 3,055,071.00 |
10 Mar 2024 | 0.0812 | 0.0061 | 8.12% | 0.0839 | 0.0857 | 0.0791 | 1,463,830.00 |
09 Mar 2024 | 0.0751 | 0.00 | 0.00% | 0.0751 | 0.0751 | 0.0751 | 0.00 |
08 Mar 2024 | 0.0751 | 0.00 | 0.00% | 0.0751 | 0.0751 | 0.0751 | 0.00 |
07 Mar 2024 | 0.0751 | 0.0033 | 4.60% | 0.0717 | 0.0754 | 0.0702 | 1,168,760.00 |
06 Mar 2024 | 0.0718 | 0.0048 | 7.16% | 0.067 | 0.072 | 0.063 | 1,567,813.00 |
05 Mar 2024 | 0.067 | -0.0069 | -9.34% | 0.0741 | 0.0781 | 0.0642 | 2,617,570.00 |
04 Mar 2024 | 0.0739 | -0.002 | -2.64% | 0.0758 | 0.0834 | 0.0738 | 2,703,112.00 |
03 Mar 2024 | 0.0759 | 0.002 | 2.71% | 0.0739 | 0.079 | 0.0678 | 2,856,775.00 |
02 Mar 2024 | 0.0739 | 0.0032 | 4.53% | 0.0713 | 0.0741 | 0.0693 | 1,793,993.00 |