Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CCV2USDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.0848 | -0.0002 | -0.24% | 0.0852 | 0.087 | 0.0671 | 102,660.00 |
| 24 May 2024 | 0.085 | 0.0009 | 1.07% | 0.0841 | 0.0854 | 0.0831 | 101,866.00 |
| 23 May 2024 | 0.0841 | -0.0013 | -1.52% | 0.0855 | 0.0855 | 0.084 | 112,642.00 |
| 22 May 2024 | 0.0854 | 0.0005 | 0.59% | 0.0851 | 0.0857 | 0.0844 | 117,071.00 |
| 21 May 2024 | 0.0849 | 0.0006 | 0.71% | 0.0844 | 0.0853 | 0.084 | 188,373.00 |
| 20 May 2024 | 0.0843 | -0.0012 | -1.40% | 0.0855 | 0.0857 | 0.0836 | 226,136.00 |
| 19 May 2024 | 0.0855 | -0.0001 | -0.12% | 0.0857 | 0.0857 | 0.0848 | 119,339.00 |
| 18 May 2024 | 0.0856 | -0.0009 | -1.04% | 0.0864 | 0.0872 | 0.0839 | 115,933.00 |
| 17 May 2024 | 0.0865 | -0.0038 | -4.21% | 0.0903 | 0.0904 | 0.0828 | 122,086.00 |
| 16 May 2024 | 0.0903 | 0.0044 | 5.12% | 0.086 | 0.0908 | 0.0852 | 110,645.00 |
| 15 May 2024 | 0.0859 | -0.0038 | -4.24% | 0.0898 | 0.0899 | 0.0854 | 125,141.00 |
| 14 May 2024 | 0.0897 | -0.0038 | -4.06% | 0.0936 | 0.0936 | 0.0897 | 118,060.00 |
| 13 May 2024 | 0.0935 | 0.0011 | 1.19% | 0.0924 | 0.0937 | 0.0902 | 115,881.00 |
| 12 May 2024 | 0.0924 | -0.001 | -1.07% | 0.0932 | 0.0935 | 0.0919 | 114,288.00 |
| 11 May 2024 | 0.0934 | 0.0009 | 0.97% | 0.0923 | 0.0941 | 0.0907 | 122,248.00 |
| 10 May 2024 | 0.0925 | 0.001 | 1.09% | 0.0914 | 0.0948 | 0.0908 | 109,814.00 |
| 09 May 2024 | 0.0915 | -0.0001 | -0.11% | 0.0915 | 0.0926 | 0.091 | 110,345.00 |
| 08 May 2024 | 0.0916 | -0.006 | -6.15% | 0.0976 | 0.0977 | 0.0912 | 93,582.00 |
| 07 May 2024 | 0.0976 | 0.003 | 3.17% | 0.0947 | 0.0976 | 0.0944 | 100,168.00 |
| 06 May 2024 | 0.0946 | 0.0012 | 1.28% | 0.0934 | 0.0958 | 0.092 | 93,213.00 |
| 05 May 2024 | 0.0934 | 0.005 | 5.66% | 0.0884 | 0.1001 | 0.0883 | 98,271.00 |
| 04 May 2024 | 0.0884 | -0.0004 | -0.45% | 0.0888 | 0.0891 | 0.0863 | 163,746.00 |
| 03 May 2024 | 0.0888 | -0.0012 | -1.33% | 0.0899 | 0.090 | 0.0871 | 93,609.00 |
| 02 May 2024 | 0.090 | 0.0001 | 0.11% | 0.0901 | 0.0911 | 0.0873 | 99,139.00 |
| 01 May 2024 | 0.0899 | -0.0034 | -3.64% | 0.0933 | 0.0958 | 0.088 | 83,908.00 |
| 30 Abr 2024 | 0.0933 | -0.0114 | -10.89% | 0.1047 | 0.1049 | 0.085 | 84,310.00 |
| 29 Abr 2024 | 0.1047 | 0.0025 | 2.45% | 0.1023 | 0.1084 | 0.1022 | 75,635.00 |
| 28 Abr 2024 | 0.1022 | -0.0204 | -16.64% | 0.1227 | 0.1232 | 0.1001 | 58,119.00 |
| 27 Abr 2024 | 0.1226 | 0.0004 | 0.33% | 0.1226 | 0.1227 | 0.1213 | 53,509.00 |
| 26 Abr 2024 | 0.1222 | -0.0029 | -2.32% | 0.1251 | 0.127 | 0.1222 | 40,297.00 |
| 25 Abr 2024 | 0.1251 | -0.0045 | -3.47% | 0.1296 | 0.1298 | 0.1248 | 61,673.00 |
| 24 Abr 2024 | 0.1296 | 0.0038 | 3.02% | 0.1256 | 0.1298 | 0.124 | 60,521.00 |
| 23 Abr 2024 | 0.1258 | -0.0037 | -2.86% | 0.1296 | 0.1302 | 0.1227 | 60,218.00 |
| 22 Abr 2024 | 0.1295 | -0.0083 | -6.02% | 0.1377 | 0.1379 | 0.1293 | 55,265.00 |
| 21 Abr 2024 | 0.1378 | 0.0029 | 2.15% | 0.1347 | 0.1395 | 0.1346 | 62,128.00 |
| 20 Abr 2024 | 0.1349 | 0.0003 | 0.22% | 0.1348 | 0.1352 | 0.1255 | 85,362.00 |
| 19 Abr 2024 | 0.1346 | 0.0009 | 0.67% | 0.1339 | 0.1376 | 0.1333 | 75,457.00 |
| 18 Abr 2024 | 0.1337 | 0.0059 | 4.62% | 0.1278 | 0.1353 | 0.1271 | 82,810.00 |
| 17 Abr 2024 | 0.1278 | -0.0119 | -8.52% | 0.1397 | 0.1397 | 0.1255 | 91,398.00 |
| 16 Abr 2024 | 0.1397 | 0.0067 | 5.04% | 0.1331 | 0.1417 | 0.1257 | 87,344.00 |
| 15 Abr 2024 | 0.133 | -0.0213 | -13.80% | 0.1544 | 0.1545 | 0.1253 | 106,078.00 |
| 14 Abr 2024 | 0.1543 | 0.00 | 0.00% | 0.1541 | 0.156 | 0.1534 | 67,349.00 |
| 13 Abr 2024 | 0.1543 | 0.0034 | 2.25% | 0.1508 | 0.177 | 0.1494 | 68,968.00 |
| 12 Abr 2024 | 0.1509 | 0.0266 | 21.40% | 0.1244 | 0.180 | 0.1204 | 86,699.00 |
| 11 Abr 2024 | 0.1243 | 0.0094 | 8.18% | 0.1151 | 0.140 | 0.1148 | 99,719.00 |
| 10 Abr 2024 | 0.1149 | 0.0216 | 23.15% | 0.0936 | 0.1168 | 0.0935 | 170,099.00 |
| 09 Abr 2024 | 0.0933 | 0.0071 | 8.24% | 0.0861 | 0.2473 | 0.0838 | 103,376.00 |
| 08 Abr 2024 | 0.0862 | 0.0005 | 0.58% | 0.0858 | 0.0882 | 0.0851 | 129,399.00 |
| 07 Abr 2024 | 0.0857 | -0.0003 | -0.35% | 0.086 | 0.0871 | 0.0856 | 147,433.00 |
| 06 Abr 2024 | 0.086 | 0.0013 | 1.53% | 0.0848 | 0.0881 | 0.0839 | 134,923.00 |
| 05 Abr 2024 | 0.0847 | -0.0005 | -0.59% | 0.0852 | 0.0856 | 0.0835 | 174,875.00 |
| 04 Abr 2024 | 0.0852 | -0.0016 | -1.84% | 0.087 | 0.087 | 0.0845 | 129,741.00 |
| 03 Abr 2024 | 0.0868 | -0.0007 | -0.80% | 0.0875 | 0.0882 | 0.0861 | 147,274.00 |
| 02 Abr 2024 | 0.0875 | 0.0004 | 0.46% | 0.087 | 0.090 | 0.0841 | 127,803.00 |
| 01 Abr 2024 | 0.0871 | -0.0031 | -3.44% | 0.0903 | 0.0903 | 0.0866 | 217,387.00 |
| 31 Mar 2024 | 0.0902 | 0.0035 | 4.04% | 0.0879 | 0.0906 | 0.0865 | 169,800.00 |
| 30 Mar 2024 | 0.0867 | -0.0013 | -1.48% | 0.0879 | 0.0905 | 0.0857 | 125,477.00 |
| 29 Mar 2024 | 0.088 | 0.0004 | 0.46% | 0.0875 | 0.0886 | 0.0842 | 135,809.00 |
| 28 Mar 2024 | 0.0876 | -0.0016 | -1.79% | 0.0892 | 0.0894 | 0.084 | 129,364.00 |
| 27 Mar 2024 | 0.0892 | -0.0004 | -0.45% | 0.0898 | 0.0904 | 0.0876 | 121,931.00 |
| 26 Mar 2024 | 0.0896 | -0.0031 | -3.34% | 0.0926 | 0.0929 | 0.0891 | 138,627.00 |
| 25 Mar 2024 | 0.0927 | 0.0106 | 12.91% | 0.082 | 0.2166 | 0.0818 | 208,173.00 |
| 24 Mar 2024 | 0.0821 | -0.0005 | -0.61% | 0.0827 | 0.0844 | 0.0807 | 148,584.00 |
| 23 Mar 2024 | 0.0826 | -0.0025 | -2.94% | 0.0849 | 0.085 | 0.0823 | 166,882.00 |
| 22 Mar 2024 | 0.0851 | 0.0039 | 4.80% | 0.0811 | 0.0864 | 0.0811 | 129,699.00 |
| 21 Mar 2024 | 0.0812 | -0.0006 | -0.73% | 0.0819 | 0.0819 | 0.080 | 122,366.00 |
| 20 Mar 2024 | 0.0818 | 0.0007 | 0.86% | 0.0812 | 0.0843 | 0.080 | 192,764.00 |
| 19 Mar 2024 | 0.0811 | 0.0015 | 1.88% | 0.0795 | 0.0816 | 0.0743 | 163,019.00 |
| 18 Mar 2024 | 0.0796 | -0.0034 | -4.10% | 0.0825 | 0.0844 | 0.0718 | 157,824.00 |
| 17 Mar 2024 | 0.083 | -0.0028 | -3.26% | 0.0857 | 0.0865 | 0.083 | 88,402.00 |
| 16 Mar 2024 | 0.0858 | -0.0024 | -2.72% | 0.0881 | 0.0889 | 0.0848 | 140,370.00 |
| 15 Mar 2024 | 0.0882 | -0.0022 | -2.43% | 0.0905 | 0.0906 | 0.088 | 130,031.00 |
| 14 Mar 2024 | 0.0904 | 0.0014 | 1.57% | 0.089 | 0.0919 | 0.0889 | 154,900.00 |
| 13 Mar 2024 | 0.089 | -0.0029 | -3.16% | 0.092 | 0.0941 | 0.0889 | 140,952.00 |
| 12 Mar 2024 | 0.0919 | -0.0014 | -1.50% | 0.0933 | 0.0983 | 0.0877 | 197,082.00 |
| 11 Mar 2024 | 0.0933 | 0.0007 | 0.76% | 0.0929 | 0.0962 | 0.0867 | 138,157.00 |
| 10 Mar 2024 | 0.0926 | 0.0006 | 0.65% | 0.0918 | 0.0952 | 0.0869 | 221,028.00 |
| 09 Mar 2024 | 0.092 | -0.0008 | -0.86% | 0.093 | 0.0931 | 0.0916 | 155,908.00 |
| 08 Mar 2024 | 0.0928 | -0.0005 | -0.54% | 0.0931 | 0.0944 | 0.0918 | 149,142.00 |
| 07 Mar 2024 | 0.0933 | -0.0012 | -1.27% | 0.0944 | 0.0961 | 0.092 | 202,581.00 |
| 06 Mar 2024 | 0.0945 | -0.0026 | -2.68% | 0.0968 | 0.0976 | 0.0941 | 167,822.00 |
| 05 Mar 2024 | 0.0971 | -0.0061 | -5.91% | 0.1028 | 0.1033 | 0.0962 | 122,979.00 |
| 04 Mar 2024 | 0.1032 | 0.0019 | 1.88% | 0.1012 | 0.1036 | 0.0982 | 88,208.00 |
| 03 Mar 2024 | 0.1013 | -0.0006 | -0.59% | 0.1021 | 0.1025 | 0.0942 | 107,135.00 |
| 02 Mar 2024 | 0.1019 | 0.0076 | 8.06% | 0.0943 | 0.1025 | 0.0905 | 105,159.00 |
| 01 Mar 2024 | 0.0943 | -0.006 | -5.98% | 0.100 | 0.1012 | 0.0941 | 98,729.00 |
| 29 Feb 2024 | 0.1003 | 0.0002 | 0.20% | 0.1002 | 0.1019 | 0.0981 | 93,653.00 |
| 28 Feb 2024 | 0.1001 | -0.0007 | -0.69% | 0.1006 | 0.1023 | 0.0991 | 97,196.00 |
| 27 Feb 2024 | 0.1008 | 0.0005 | 0.50% | 0.1004 | 0.1024 | 0.099 | 110,031.00 |
| 26 Feb 2024 | 0.1003 | 0.0006 | 0.60% | 0.0999 | 0.1013 | 0.098 | 144,028.00 |
| 25 Feb 2024 | 0.0997 | 0.0005 | 0.50% | 0.0991 | 0.1009 | 0.0985 | 213,554.00 |
| 24 Feb 2024 | 0.0992 | -0.0036 | -3.50% | 0.1029 | 0.1038 | 0.0989 | 152,233.00 |
