CVXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 2.40 | 0.070 | 2.87% | 2.33 | 2.44 | 2.32 | 11,574.00 |
16 May 2024 | 2.34 | -0.120 | -4.73% | 2.45 | 2.46 | 2.31 | 13,166.00 |
15 May 2024 | 2.45 | 0.080 | 3.55% | 2.37 | 2.46 | 2.32 | 10,646.00 |
14 May 2024 | 2.37 | -0.040 | -1.74% | 2.43 | 2.45 | 2.32 | 11,106.00 |
13 May 2024 | 2.41 | -0.040 | -1.63% | 2.45 | 2.46 | 2.33 | 12,968.00 |
12 May 2024 | 2.45 | -0.010 | -0.45% | 2.47 | 2.49 | 2.43 | 12,198.00 |
11 May 2024 | 2.46 | 0.00 | 0.08% | 2.45 | 2.50 | 2.42 | 11,460.00 |
10 May 2024 | 2.46 | -0.090 | -3.65% | 2.56 | 2.65 | 2.40 | 12,996.00 |
09 May 2024 | 2.55 | 0.040 | 1.71% | 2.52 | 2.59 | 2.48 | 9,505.00 |
08 May 2024 | 2.51 | 0.080 | 3.34% | 2.42 | 2.77 | 2.41 | 9,985.00 |
07 May 2024 | 2.43 | 0.030 | 1.42% | 2.38 | 2.49 | 2.33 | 12,534.00 |
06 May 2024 | 2.39 | -0.210 | -8.06% | 2.61 | 2.64 | 2.39 | 13,817.00 |
05 May 2024 | 2.60 | 0.010 | 0.46% | 2.59 | 2.66 | 2.54 | 12,331.00 |
04 May 2024 | 2.59 | -0.030 | -0.96% | 2.61 | 2.64 | 2.59 | 12,219.00 |
03 May 2024 | 2.62 | 0.120 | 4.68% | 2.51 | 2.65 | 2.46 | 11,880.00 |
02 May 2024 | 2.50 | 0.070 | 3.09% | 2.42 | 2.53 | 2.35 | 11,833.00 |
01 May 2024 | 2.43 | 0.030 | 1.08% | 2.40 | 2.43 | 2.21 | 11,040.00 |
30 Abr 2024 | 2.40 | -0.190 | -7.27% | 2.57 | 2.61 | 2.33 | 9,863.00 |
29 Abr 2024 | 2.59 | -0.060 | -2.23% | 2.66 | 2.67 | 2.50 | 12,538.00 |
28 Abr 2024 | 2.65 | -0.010 | -0.26% | 2.65 | 2.72 | 2.64 | 12,031.00 |
27 Abr 2024 | 2.65 | 0.080 | 3.08% | 2.58 | 2.66 | 2.50 | 11,244.00 |
26 Abr 2024 | 2.57 | -0.070 | -2.55% | 2.64 | 2.66 | 2.53 | 12,359.00 |
25 Abr 2024 | 2.64 | 0.00 | -0.04% | 2.65 | 2.69 | 2.52 | 12,679.00 |
24 Abr 2024 | 2.64 | -0.090 | -3.33% | 2.74 | 2.84 | 2.62 | 12,597.00 |
23 Abr 2024 | 2.73 | -0.050 | -1.76% | 2.79 | 2.84 | 2.72 | 13,715.00 |
22 Abr 2024 | 2.78 | 0.090 | 3.34% | 2.70 | 2.83 | 2.69 | 12,111.00 |
21 Abr 2024 | 2.69 | -0.090 | -3.06% | 2.78 | 2.79 | 2.66 | 11,968.00 |
20 Abr 2024 | 2.78 | 0.240 | 9.50% | 2.52 | 2.80 | 2.49 | 12,696.00 |
19 Abr 2024 | 2.54 | 0.00 | -0.16% | 2.51 | 2.58 | 2.24 | 13,135.00 |
18 Abr 2024 | 2.54 | 0.00 | -0.05% | 2.54 | 2.62 | 2.48 | 13,029.00 |
17 Abr 2024 | 2.54 | -0.100 | -3.96% | 2.64 | 2.67 | 2.51 | 13,062.00 |
16 Abr 2024 | 2.65 | 0.050 | 1.97% | 2.59 | 2.69 | 2.50 | 11,499.00 |
15 Abr 2024 | 2.59 | -0.110 | -4.00% | 2.67 | 2.82 | 2.51 | 10,285.00 |
14 Abr 2024 | 2.70 | 0.290 | 11.80% | 2.41 | 2.72 | 2.33 | 11,813.00 |
13 Abr 2024 | 2.42 | -0.420 | -14.93% | 2.83 | 2.85 | 2.13 | 10,725.00 |
12 Abr 2024 | 2.84 | -0.710 | -20.07% | 3.56 | 3.61 | 2.77 | 10,950.00 |
11 Abr 2024 | 3.56 | -0.110 | -2.90% | 3.64 | 3.71 | 3.52 | 9,403.00 |
10 Abr 2024 | 3.66 | -0.020 | -0.44% | 3.66 | 3.71 | 3.53 | 9,194.00 |
09 Abr 2024 | 3.68 | -0.240 | -6.10% | 3.93 | 3.94 | 3.65 | 8,303.00 |
08 Abr 2024 | 3.92 | 0.230 | 6.24% | 3.66 | 3.94 | 3.61 | 8,181.00 |
07 Abr 2024 | 3.69 | 0.110 | 2.96% | 3.58 | 3.69 | 3.57 | 9,819.00 |
06 Abr 2024 | 3.58 | 0.030 | 0.76% | 3.54 | 3.64 | 3.53 | 7,900.00 |
05 Abr 2024 | 3.55 | -0.210 | -5.68% | 3.76 | 3.77 | 3.48 | 8,584.00 |
04 Abr 2024 | 3.77 | 0.040 | 1.15% | 3.73 | 3.88 | 3.63 | 8,524.00 |
03 Abr 2024 | 3.73 | 0.050 | 1.39% | 3.69 | 3.83 | 3.59 | 8,370.00 |
02 Abr 2024 | 3.67 | -0.280 | -7.15% | 3.95 | 3.95 | 3.61 | 8,367.00 |
01 Abr 2024 | 3.96 | -0.240 | -5.81% | 4.20 | 4.21 | 3.82 | 9,369.00 |
31 Mar 2024 | 4.20 | 0.130 | 3.12% | 4.07 | 4.24 | 4.07 | 8,711.00 |
30 Mar 2024 | 4.07 | -0.130 | -3.09% | 4.19 | 4.23 | 4.06 | 8,484.00 |
29 Mar 2024 | 4.20 | -0.010 | -0.31% | 4.21 | 4.30 | 4.14 | 9,347.00 |
28 Mar 2024 | 4.22 | 0.130 | 3.08% | 4.11 | 4.23 | 4.03 | 8,440.00 |
27 Mar 2024 | 4.09 | -0.140 | -3.31% | 4.25 | 4.30 | 4.05 | 8,766.00 |
26 Mar 2024 | 4.23 | 0.060 | 1.34% | 4.22 | 4.31 | 4.14 | 9,479.00 |
25 Mar 2024 | 4.18 | 0.170 | 4.11% | 4.01 | 4.26 | 4.00 | 9,606.00 |
24 Mar 2024 | 4.01 | 0.150 | 3.86% | 3.86 | 4.03 | 3.81 | 10,188.00 |
23 Mar 2024 | 3.86 | 0.050 | 1.42% | 3.82 | 3.95 | 3.79 | 7,766.00 |
22 Mar 2024 | 3.81 | -0.110 | -2.88% | 3.91 | 4.01 | 3.69 | 9,769.00 |
21 Mar 2024 | 3.92 | -0.030 | -0.68% | 3.92 | 3.97 | 3.79 | 7,859.00 |
20 Mar 2024 | 3.95 | 0.310 | 8.58% | 3.63 | 3.96 | 3.49 | 8,211.00 |
19 Mar 2024 | 3.63 | -0.510 | -12.37% | 4.17 | 4.21 | 3.56 | 8,110.00 |
18 Mar 2024 | 4.15 | -0.240 | -5.51% | 4.36 | 4.40 | 4.08 | 7,847.00 |
17 Mar 2024 | 4.39 | 0.240 | 5.76% | 4.19 | 4.46 | 4.04 | 7,142.00 |
16 Mar 2024 | 4.15 | -0.410 | -8.95% | 4.55 | 4.64 | 4.10 | 8,187.00 |
15 Mar 2024 | 4.56 | -0.280 | -5.77% | 4.86 | 4.93 | 4.32 | 2,220.00 |
14 Mar 2024 | 4.84 | -0.220 | -4.39% | 5.06 | 5.14 | 4.53 | 6,206.00 |
13 Mar 2024 | 5.06 | 0.200 | 4.20% | 4.90 | 5.11 | 4.85 | 7,572.00 |
12 Mar 2024 | 4.86 | -0.160 | -3.13% | 5.01 | 5.07 | 4.70 | 8,172.00 |
11 Mar 2024 | 5.01 | 0.230 | 4.75% | 4.80 | 5.03 | 4.63 | 8,713.00 |
10 Mar 2024 | 4.79 | -0.150 | -3.06% | 4.93 | 4.96 | 4.70 | 8,663.00 |
09 Mar 2024 | 4.94 | -0.020 | -0.38% | 4.95 | 5.12 | 4.93 | 8,527.00 |
08 Mar 2024 | 4.96 | -0.230 | -4.47% | 5.20 | 5.26 | 4.89 | 7,438.00 |
07 Mar 2024 | 5.19 | -0.300 | -5.52% | 5.48 | 5.52 | 5.18 | 7,646.00 |
06 Mar 2024 | 5.49 | 0.510 | 10.26% | 4.96 | 5.52 | 4.77 | 6,114.00 |
05 Mar 2024 | 4.98 | -0.190 | -3.69% | 5.19 | 5.44 | 4.61 | 7,294.00 |
04 Mar 2024 | 5.17 | 0.350 | 7.22% | 4.80 | 5.35 | 4.79 | 7,279.00 |
03 Mar 2024 | 4.82 | -0.190 | -3.87% | 5.02 | 5.09 | 4.78 | 7,282.00 |
02 Mar 2024 | 5.02 | -0.080 | -1.47% | 5.12 | 5.14 | 4.85 | 7,977.00 |
01 Mar 2024 | 5.09 | 0.130 | 2.52% | 4.98 | 5.12 | 4.94 | 6,835.00 |
29 Feb 2024 | 4.97 | -0.050 | -1.06% | 5.03 | 5.17 | 4.83 | 6,912.00 |
28 Feb 2024 | 5.02 | -0.040 | -0.83% | 5.04 | 5.24 | 4.84 | 6,302.00 |
27 Feb 2024 | 5.06 | 0.130 | 2.57% | 4.93 | 5.68 | 4.90 | 7,329.00 |
26 Feb 2024 | 4.94 | -0.020 | -0.47% | 4.95 | 5.00 | 4.73 | 7,531.00 |
25 Feb 2024 | 4.96 | 0.060 | 1.21% | 4.92 | 5.07 | 4.88 | 6,633.00 |
24 Feb 2024 | 4.90 | 0.280 | 6.08% | 4.61 | 5.01 | 4.56 | 7,062.00 |
23 Feb 2024 | 4.62 | -0.110 | -2.41% | 4.74 | 4.82 | 4.46 | 6,250.00 |
22 Feb 2024 | 4.73 | -0.200 | -4.04% | 4.96 | 4.99 | 4.57 | 4,845.00 |
21 Feb 2024 | 4.93 | 0.630 | 14.67% | 4.31 | 5.15 | 4.19 | 7,662.00 |
20 Feb 2024 | 4.30 | 0.100 | 2.48% | 4.22 | 4.33 | 4.00 | 6,499.00 |
19 Feb 2024 | 4.20 | 0.450 | 11.90% | 4.23 | 4.27 | 4.20 | 144.00 |
18 Feb 2024 | 3.75 | 0.120 | 3.25% | 3.63 | 3.75 | 3.63 | 2,263.00 |
17 Feb 2024 | 3.63 | 0.00 | 0.05% | 3.62 | 3.66 | 3.50 | 8,264.00 |