Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COTIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.1173 | -0.0007 | -0.59% | 0.1184 | 0.1223 | 0.1142 | 380,241.00 |
| 07 May 2024 | 0.118 | -0.0054 | -4.38% | 0.1222 | 0.1236 | 0.1178 | 303,392.00 |
| 06 May 2024 | 0.1234 | -0.0028 | -2.22% | 0.1265 | 0.1316 | 0.1224 | 379,717.00 |
| 05 May 2024 | 0.1262 | 0.0042 | 3.44% | 0.1214 | 0.1281 | 0.1185 | 304,391.00 |
| 04 May 2024 | 0.122 | 0.0028 | 2.35% | 0.119 | 0.1238 | 0.1181 | 333,250.00 |
| 03 May 2024 | 0.1192 | 0.0056 | 4.93% | 0.1133 | 0.1201 | 0.1106 | 389,154.00 |
| 02 May 2024 | 0.1136 | 0.003 | 2.71% | 0.110 | 0.1146 | 0.1063 | 408,549.00 |
| 01 May 2024 | 0.1106 | 0.0031 | 2.88% | 0.1072 | 0.1111 | 0.100 | 583,377.00 |
| 30 Abr 2024 | 0.1075 | -0.0097 | -8.28% | 0.1164 | 0.1181 | 0.1025 | 464,083.00 |
| 29 Abr 2024 | 0.1172 | -0.0015 | -1.26% | 0.1189 | 0.1197 | 0.1135 | 407,212.00 |
| 28 Abr 2024 | 0.1187 | -0.0024 | -1.98% | 0.1224 | 0.1255 | 0.1187 | 239,629.00 |
| 27 Abr 2024 | 0.1211 | 0.0007 | 0.58% | 0.120 | 0.1218 | 0.1148 | 359,848.00 |
| 26 Abr 2024 | 0.1204 | -0.0025 | -2.03% | 0.1228 | 0.1236 | 0.119 | 373,193.00 |
| 25 Abr 2024 | 0.1229 | 0.0007 | 0.57% | 0.1233 | 0.1255 | 0.1183 | 509,141.00 |
| 24 Abr 2024 | 0.1222 | -0.0072 | -5.56% | 0.1307 | 0.1361 | 0.1217 | 742,590.00 |
| 23 Abr 2024 | 0.1294 | -0.0074 | -5.41% | 0.1373 | 0.1389 | 0.129 | 581,476.00 |
| 22 Abr 2024 | 0.1368 | 0.0091 | 7.13% | 0.1274 | 0.1537 | 0.1271 | 1,758,733.00 |
| 21 Abr 2024 | 0.1277 | -0.0012 | -0.93% | 0.1286 | 0.1324 | 0.1256 | 642,637.00 |
| 20 Abr 2024 | 0.1289 | 0.0134 | 11.60% | 0.1144 | 0.1306 | 0.113 | 862,298.00 |
| 19 Abr 2024 | 0.1155 | 0.0035 | 3.13% | 0.1111 | 0.1191 | 0.1009 | 1,000,211.00 |
| 18 Abr 2024 | 0.112 | 0.0043 | 3.99% | 0.1073 | 0.1133 | 0.1045 | 1,570,577.00 |
| 17 Abr 2024 | 0.1077 | -0.0037 | -3.32% | 0.1104 | 0.1118 | 0.1025 | 364,511.00 |
| 16 Abr 2024 | 0.1114 | 0.0034 | 3.15% | 0.107 | 0.1118 | 0.1034 | 859,238.00 |
| 15 Abr 2024 | 0.108 | -0.0048 | -4.26% | 0.1115 | 0.1199 | 0.103 | 840,056.00 |
| 14 Abr 2024 | 0.1128 | 0.0128 | 12.80% | 0.0995 | 0.1153 | 0.0956 | 1,051,309.00 |
| 13 Abr 2024 | 0.100 | -0.0283 | -22.06% | 0.1281 | 0.1294 | 0.093 | 2,265,623.00 |
| 12 Abr 2024 | 0.1283 | -0.0232 | -15.31% | 0.1526 | 0.1559 | 0.1198 | 1,157,615.00 |
| 11 Abr 2024 | 0.1515 | -0.0076 | -4.78% | 0.1588 | 0.1622 | 0.149 | 338,895.00 |
| 10 Abr 2024 | 0.1591 | -0.0023 | -1.43% | 0.163 | 0.163 | 0.151 | 484,367.00 |
| 09 Abr 2024 | 0.1614 | -0.0149 | -8.45% | 0.1762 | 0.1762 | 0.1614 | 192,841.00 |
| 08 Abr 2024 | 0.1763 | 0.0117 | 7.11% | 0.1641 | 0.178 | 0.1596 | 1,827,992.00 |
| 07 Abr 2024 | 0.1646 | 0.0051 | 3.20% | 0.1586 | 0.1669 | 0.1585 | 673,225.00 |
| 06 Abr 2024 | 0.1595 | 0.0025 | 1.59% | 0.1565 | 0.1607 | 0.1557 | 360,178.00 |
| 05 Abr 2024 | 0.157 | -0.0084 | -5.08% | 0.1651 | 0.1702 | 0.1482 | 691,771.00 |
| 04 Abr 2024 | 0.1654 | 0.0017 | 1.04% | 0.164 | 0.1744 | 0.1593 | 442,083.00 |
| 03 Abr 2024 | 0.1637 | 0.0011 | 0.68% | 0.1623 | 0.1699 | 0.1562 | 394,899.00 |
| 02 Abr 2024 | 0.1626 | -0.017 | -9.47% | 0.1781 | 0.1781 | 0.1597 | 1,548,760.00 |
| 01 Abr 2024 | 0.1796 | -0.008 | -4.26% | 0.188 | 0.1881 | 0.1731 | 1,268,055.00 |
| 31 Mar 2024 | 0.1876 | 0.006 | 3.30% | 0.1813 | 0.1897 | 0.1804 | 215,942.00 |
| 30 Mar 2024 | 0.1816 | -0.0042 | -2.26% | 0.1844 | 0.1883 | 0.1807 | 264,042.00 |
| 29 Mar 2024 | 0.1858 | -0.006 | -3.13% | 0.1915 | 0.1924 | 0.1836 | 541,062.00 |
| 28 Mar 2024 | 0.1918 | -0.0002 | -0.10% | 0.1926 | 0.2069 | 0.1873 | 678,189.00 |
| 27 Mar 2024 | 0.192 | -0.0149 | -7.20% | 0.2082 | 0.2116 | 0.1901 | 896,017.00 |
| 26 Mar 2024 | 0.2069 | 0.0056 | 2.78% | 0.2023 | 0.2119 | 0.1959 | 2,328,314.00 |
| 25 Mar 2024 | 0.2013 | 0.0048 | 2.44% | 0.196 | 0.2083 | 0.1958 | 977,387.00 |
| 24 Mar 2024 | 0.1965 | 0.0078 | 4.13% | 0.1887 | 0.1975 | 0.1887 | 265,254.00 |
| 23 Mar 2024 | 0.1887 | 0.003 | 1.62% | 0.1866 | 0.195 | 0.1846 | 491,061.00 |
| 22 Mar 2024 | 0.1857 | -0.0067 | -3.48% | 0.192 | 0.1982 | 0.1818 | 1,393,214.00 |
| 21 Mar 2024 | 0.1924 | -0.0035 | -1.79% | 0.195 | 0.2041 | 0.1876 | 560,223.00 |
| 20 Mar 2024 | 0.1959 | 0.0207 | 11.82% | 0.1767 | 0.2003 | 0.1675 | 1,296,592.00 |
| 19 Mar 2024 | 0.1752 | -0.0093 | -5.04% | 0.1843 | 0.1897 | 0.1605 | 2,155,911.00 |
| 18 Mar 2024 | 0.1845 | -0.0139 | -7.01% | 0.1968 | 0.2035 | 0.1812 | 985,795.00 |
| 17 Mar 2024 | 0.1984 | 0.0106 | 5.64% | 0.1883 | 0.202 | 0.1799 | 910,232.00 |
| 16 Mar 2024 | 0.1878 | -0.0154 | -7.58% | 0.2033 | 0.2141 | 0.1816 | 1,686,219.00 |
| 15 Mar 2024 | 0.2032 | -0.0079 | -3.74% | 0.2127 | 0.2143 | 0.1846 | 1,338,590.00 |
| 14 Mar 2024 | 0.2111 | -0.0074 | -3.39% | 0.2191 | 0.2235 | 0.1985 | 1,111,929.00 |
| 13 Mar 2024 | 0.2185 | -0.0034 | -1.53% | 0.2222 | 0.2265 | 0.2123 | 874,994.00 |
| 12 Mar 2024 | 0.2219 | -0.0132 | -5.61% | 0.2342 | 0.2372 | 0.211 | 1,293,868.00 |
| 11 Mar 2024 | 0.2351 | -0.0145 | -5.81% | 0.2507 | 0.2509 | 0.2328 | 1,402,242.00 |
| 10 Mar 2024 | 0.2496 | 0.0038 | 1.55% | 0.246 | 0.2687 | 0.2421 | 1,336,966.00 |
| 09 Mar 2024 | 0.2458 | -0.0026 | -1.05% | 0.2522 | 0.2673 | 0.2402 | 2,221,654.00 |
| 08 Mar 2024 | 0.2484 | 0.0432 | 21.05% | 0.2057 | 0.2575 | 0.2009 | 4,655,939.00 |
| 07 Mar 2024 | 0.2052 | -0.0062 | -2.93% | 0.2108 | 0.2191 | 0.2033 | 2,275,513.00 |
| 06 Mar 2024 | 0.2114 | 0.0252 | 13.53% | 0.1851 | 0.2251 | 0.1778 | 4,652,195.00 |
| 05 Mar 2024 | 0.1862 | -0.0116 | -5.86% | 0.1982 | 0.206 | 0.162 | 3,011,625.00 |
| 04 Mar 2024 | 0.1978 | -0.0117 | -5.58% | 0.2093 | 0.2225 | 0.191 | 2,834,242.00 |
| 03 Mar 2024 | 0.2095 | -0.0125 | -5.63% | 0.221 | 0.221 | 0.201 | 1,020,885.00 |
| 02 Mar 2024 | 0.222 | 0.0102 | 4.82% | 0.212 | 0.223 | 0.2069 | 1,361,514.00 |
| 01 Mar 2024 | 0.2118 | 0.0005 | 0.24% | 0.2109 | 0.226 | 0.2109 | 2,020,755.00 |
| 29 Feb 2024 | 0.2113 | -0.0054 | -2.49% | 0.2162 | 0.2489 | 0.2032 | 3,275,754.00 |
| 28 Feb 2024 | 0.2167 | -0.0077 | -3.43% | 0.2239 | 0.2463 | 0.170 | 6,216,736.00 |
| 27 Feb 2024 | 0.2244 | -0.0452 | -16.77% | 0.270 | 0.271 | 0.2206 | 6,681,232.00 |
| 26 Feb 2024 | 0.2696 | 0.0512 | 23.44% | 0.2178 | 0.2822 | 0.2064 | 8,392,818.00 |
| 25 Feb 2024 | 0.2184 | 0.034 | 18.44% | 0.191 | 0.260 | 0.1809 | 10,122,618.00 |
| 24 Feb 2024 | 0.1844 | 0.060 | 48.23% | 0.1245 | 0.2006 | 0.1245 | 10,469,633.00 |
| 23 Feb 2024 | 0.1244 | 0.023 | 22.68% | 0.1015 | 0.134 | 0.0945 | 3,517,004.00 |
| 22 Feb 2024 | 0.1014 | 0.0079 | 8.45% | 0.0938 | 0.1029 | 0.0918 | 1,590,174.00 |
| 21 Feb 2024 | 0.0935 | -0.0034 | -3.51% | 0.0971 | 0.098 | 0.0903 | 706,145.00 |
| 20 Feb 2024 | 0.0969 | -0.0039 | -3.87% | 0.101 | 0.1019 | 0.0927 | 1,484,173.00 |
| 19 Feb 2024 | 0.1008 | -0.0013 | -1.27% | 0.1032 | 0.1096 | 0.100 | 1,331,782.00 |
| 18 Feb 2024 | 0.1021 | 0.0094 | 10.14% | 0.0924 | 0.1079 | 0.0911 | 1,145,760.00 |
| 17 Feb 2024 | 0.0927 | 0.0017 | 1.87% | 0.0907 | 0.093 | 0.0873 | 425,297.00 |
| 16 Feb 2024 | 0.091 | -0.0021 | -2.26% | 0.0945 | 0.0945 | 0.0887 | 520,548.00 |
| 15 Feb 2024 | 0.0931 | -0.0005 | -0.53% | 0.0936 | 0.0979 | 0.0898 | 2,041,360.00 |
| 14 Feb 2024 | 0.0936 | 0.0066 | 7.59% | 0.0871 | 0.0953 | 0.0854 | 1,298,450.00 |
| 13 Feb 2024 | 0.087 | 0.0004 | 0.46% | 0.087 | 0.0946 | 0.0828 | 1,389,140.00 |
| 12 Feb 2024 | 0.0866 | 0.0016 | 1.88% | 0.0851 | 0.0926 | 0.0806 | 1,806,972.00 |
| 11 Feb 2024 | 0.085 | -0.0028 | -3.19% | 0.0878 | 0.0975 | 0.0843 | 2,779,238.00 |
| 10 Feb 2024 | 0.0878 | -0.0105 | -10.68% | 0.0991 | 0.1029 | 0.0869 | 4,351,259.00 |
| 09 Feb 2024 | 0.0983 | 0.0244 | 33.02% | 0.0746 | 0.115 | 0.0746 | 5,600,699.00 |
