CVXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 2.37 | -0.040 | -1.58% | 2.41 | 2.45 | 2.31 | 18,151.00 |
13 May 2024 | 2.41 | -0.040 | -1.59% | 2.46 | 2.46 | 2.33 | 15,529.00 |
12 May 2024 | 2.45 | -0.010 | -0.45% | 2.46 | 2.49 | 2.44 | 10,307.00 |
11 May 2024 | 2.46 | 0.010 | 0.37% | 2.45 | 2.50 | 2.42 | 15,679.00 |
10 May 2024 | 2.45 | -0.100 | -3.73% | 2.55 | 2.65 | 2.40 | 15,750.00 |
09 May 2024 | 2.55 | 0.040 | 1.64% | 2.52 | 2.59 | 2.48 | 15,840.00 |
08 May 2024 | 2.51 | 0.070 | 3.04% | 2.43 | 2.77 | 1.39 | 24,046.00 |
07 May 2024 | 2.43 | 0.040 | 1.71% | 2.39 | 2.50 | 2.33 | 28,424.00 |
06 May 2024 | 2.39 | -0.230 | -8.60% | 2.62 | 2.65 | 2.39 | 20,523.00 |
05 May 2024 | 2.62 | 0.020 | 0.85% | 2.59 | 2.67 | 2.54 | 16,925.00 |
04 May 2024 | 2.60 | -0.020 | -0.88% | 2.62 | 2.64 | 2.59 | 33,126.00 |
03 May 2024 | 2.62 | 0.120 | 4.85% | 2.51 | 2.66 | 2.46 | 25,620.00 |
02 May 2024 | 2.50 | 0.070 | 2.84% | 2.42 | 2.53 | 2.35 | 34,564.00 |
01 May 2024 | 2.43 | 0.030 | 1.08% | 2.40 | 2.43 | 2.22 | 33,590.00 |
30 Abr 2024 | 2.40 | -0.190 | -7.29% | 2.58 | 2.62 | 2.32 | 27,516.00 |
29 Abr 2024 | 2.59 | -0.060 | -2.12% | 2.65 | 2.67 | 2.50 | 19,002.00 |
28 Abr 2024 | 2.65 | -0.010 | -0.30% | 2.65 | 2.72 | 2.64 | 14,307.00 |
27 Abr 2024 | 2.66 | 0.080 | 3.23% | 2.57 | 2.66 | 2.49 | 18,108.00 |
26 Abr 2024 | 2.57 | -0.070 | -2.80% | 2.65 | 2.66 | 2.53 | 32,172.00 |
25 Abr 2024 | 2.65 | 0.010 | 0.23% | 2.64 | 2.70 | 2.53 | 26,939.00 |
24 Abr 2024 | 2.64 | -0.090 | -3.19% | 2.74 | 2.84 | 2.62 | 23,743.00 |
23 Abr 2024 | 2.73 | -0.050 | -1.94% | 2.78 | 2.83 | 2.72 | 19,675.00 |
22 Abr 2024 | 2.78 | 0.090 | 3.34% | 2.70 | 2.84 | 2.69 | 17,088.00 |
21 Abr 2024 | 2.69 | -0.090 | -3.31% | 2.77 | 2.78 | 2.68 | 18,068.00 |
20 Abr 2024 | 2.78 | 0.250 | 9.83% | 2.53 | 2.81 | 2.50 | 27,651.00 |
19 Abr 2024 | 2.53 | -0.010 | -0.20% | 2.54 | 2.58 | 2.23 | 39,170.00 |
18 Abr 2024 | 2.54 | 0.00 | -0.12% | 2.54 | 2.63 | 2.48 | 42,539.00 |
17 Abr 2024 | 2.54 | -0.110 | -4.15% | 2.64 | 2.67 | 2.51 | 42,405.00 |
16 Abr 2024 | 2.65 | 0.050 | 2.08% | 2.59 | 2.68 | 2.50 | 46,386.00 |
15 Abr 2024 | 2.60 | -0.090 | -3.42% | 2.67 | 2.82 | 2.51 | 63,022.00 |
14 Abr 2024 | 2.69 | 0.270 | 11.16% | 2.41 | 2.72 | 2.35 | 64,698.00 |
13 Abr 2024 | 2.42 | -0.420 | -14.79% | 2.82 | 2.85 | 2.12 | 56,812.00 |
12 Abr 2024 | 2.84 | -0.700 | -19.71% | 3.55 | 3.62 | 2.75 | 33,313.00 |
11 Abr 2024 | 3.54 | -0.120 | -3.28% | 3.65 | 3.72 | 3.52 | 31,556.00 |
10 Abr 2024 | 3.66 | -0.020 | -0.44% | 3.66 | 3.71 | 3.52 | 43,598.00 |
09 Abr 2024 | 3.67 | -0.240 | -6.09% | 3.92 | 3.94 | 3.65 | 30,680.00 |
08 Abr 2024 | 3.91 | 0.230 | 6.13% | 3.68 | 3.94 | 3.61 | 21,975.00 |
07 Abr 2024 | 3.69 | 0.100 | 2.85% | 3.57 | 3.69 | 3.57 | 19,476.00 |
06 Abr 2024 | 3.58 | 0.030 | 0.93% | 3.54 | 3.63 | 3.54 | 22,698.00 |
05 Abr 2024 | 3.55 | -0.220 | -5.74% | 3.76 | 3.78 | 3.48 | 40,080.00 |
04 Abr 2024 | 3.77 | 0.050 | 1.24% | 3.71 | 3.87 | 3.63 | 30,906.00 |
03 Abr 2024 | 3.72 | 0.040 | 1.20% | 3.68 | 3.83 | 3.60 | 41,073.00 |
02 Abr 2024 | 3.68 | -0.270 | -6.80% | 3.95 | 3.95 | 3.60 | 39,068.00 |
01 Abr 2024 | 3.94 | -0.260 | -6.21% | 4.19 | 4.21 | 3.82 | 35,377.00 |
31 Mar 2024 | 4.21 | 0.140 | 3.37% | 4.08 | 4.24 | 4.07 | 21,472.00 |
30 Mar 2024 | 4.07 | -0.130 | -3.14% | 4.17 | 4.23 | 4.07 | 20,707.00 |
29 Mar 2024 | 4.20 | -0.020 | -0.36% | 4.21 | 4.30 | 4.14 | 25,541.00 |
28 Mar 2024 | 4.22 | 0.110 | 2.63% | 4.11 | 4.23 | 4.03 | 31,551.00 |
27 Mar 2024 | 4.11 | -0.130 | -3.16% | 4.25 | 4.29 | 4.05 | 28,169.00 |
26 Mar 2024 | 4.24 | 0.050 | 1.19% | 4.20 | 4.31 | 4.13 | 31,743.00 |
25 Mar 2024 | 4.19 | 0.180 | 4.57% | 4.02 | 4.26 | 4.00 | 41,333.00 |
24 Mar 2024 | 4.01 | 0.170 | 4.29% | 3.85 | 4.03 | 3.82 | 20,732.00 |
23 Mar 2024 | 3.84 | 0.030 | 0.71% | 3.82 | 3.95 | 3.78 | 30,142.00 |
22 Mar 2024 | 3.82 | -0.100 | -2.53% | 3.91 | 4.01 | 3.69 | 32,648.00 |
21 Mar 2024 | 3.92 | -0.030 | -0.79% | 3.94 | 3.97 | 3.80 | 45,860.00 |
20 Mar 2024 | 3.95 | 0.300 | 8.26% | 3.66 | 3.96 | 3.48 | 56,227.00 |
19 Mar 2024 | 3.65 | -0.510 | -12.21% | 4.16 | 4.18 | 3.56 | 58,034.00 |
18 Mar 2024 | 4.15 | -0.230 | -5.16% | 4.37 | 4.41 | 4.08 | 33,757.00 |
17 Mar 2024 | 4.38 | 0.220 | 5.39% | 4.18 | 4.46 | 4.01 | 43,981.00 |
16 Mar 2024 | 4.15 | -0.400 | -8.80% | 4.56 | 4.64 | 4.11 | 49,272.00 |
15 Mar 2024 | 4.56 | -0.290 | -5.91% | 4.85 | 4.93 | 4.22 | 55,507.00 |
14 Mar 2024 | 4.84 | -0.220 | -4.31% | 5.06 | 5.14 | 4.57 | 45,287.00 |
13 Mar 2024 | 5.06 | 0.200 | 4.03% | 4.85 | 5.11 | 4.85 | 48,918.00 |
12 Mar 2024 | 4.86 | -0.140 | -2.74% | 4.99 | 5.09 | 4.70 | 63,362.00 |
11 Mar 2024 | 5.00 | 0.220 | 4.49% | 4.80 | 5.03 | 4.60 | 51,837.00 |
10 Mar 2024 | 4.79 | -0.150 | -3.10% | 4.93 | 4.97 | 4.66 | 55,273.00 |
09 Mar 2024 | 4.94 | -0.010 | -0.28% | 4.95 | 5.18 | 4.93 | 51,180.00 |
08 Mar 2024 | 4.95 | -0.240 | -4.57% | 5.20 | 5.26 | 4.89 | 49,097.00 |
07 Mar 2024 | 5.19 | -0.300 | -5.52% | 5.46 | 5.53 | 5.18 | 63,946.00 |
06 Mar 2024 | 5.49 | 0.520 | 10.53% | 4.98 | 5.53 | 4.77 | 81,488.00 |
05 Mar 2024 | 4.97 | -0.220 | -4.20% | 5.19 | 5.45 | 4.59 | 51,924.00 |
04 Mar 2024 | 5.19 | 0.370 | 7.77% | 4.83 | 5.33 | 4.80 | 26,594.00 |
03 Mar 2024 | 4.81 | -0.220 | -4.35% | 5.02 | 5.09 | 4.77 | 20,980.00 |
02 Mar 2024 | 5.03 | -0.060 | -1.22% | 5.08 | 5.15 | 4.86 | 24,515.00 |
01 Mar 2024 | 5.09 | 0.130 | 2.58% | 4.97 | 5.12 | 4.94 | 28,864.00 |
29 Feb 2024 | 4.97 | -0.050 | -0.96% | 5.03 | 5.17 | 4.84 | 40,338.00 |
28 Feb 2024 | 5.01 | -0.050 | -0.91% | 5.03 | 5.29 | 4.72 | 25,548.00 |
27 Feb 2024 | 5.06 | 0.130 | 2.72% | 4.93 | 5.70 | 4.90 | 24,669.00 |
26 Feb 2024 | 4.93 | -0.030 | -0.65% | 4.96 | 4.98 | 4.72 | 20,111.00 |
25 Feb 2024 | 4.96 | 0.070 | 1.37% | 4.90 | 5.09 | 4.88 | 19,728.00 |
24 Feb 2024 | 4.89 | 0.290 | 6.19% | 4.62 | 5.01 | 4.57 | 20,195.00 |
23 Feb 2024 | 4.61 | -0.140 | -2.85% | 4.74 | 4.83 | 4.45 | 26,029.00 |
22 Feb 2024 | 4.74 | -0.220 | -4.51% | 4.94 | 4.99 | 4.58 | 28,490.00 |
21 Feb 2024 | 4.97 | 0.660 | 15.44% | 4.28 | 5.08 | 4.17 | 30,075.00 |
20 Feb 2024 | 4.30 | 0.100 | 2.33% | 4.23 | 4.33 | 3.99 | 32,857.00 |
19 Feb 2024 | 4.20 | -0.290 | -6.35% | 4.46 | 4.48 | 4.12 | 23,692.00 |
18 Feb 2024 | 4.49 | 0.860 | 23.60% | 3.63 | 4.56 | 3.63 | 21,092.00 |
17 Feb 2024 | 3.63 | 0.00 | 0.00% | 3.62 | 3.66 | 3.52 | 25,912.00 |
16 Feb 2024 | 3.63 | 0.040 | 1.06% | 3.61 | 3.69 | 3.56 | 36,202.00 |
15 Feb 2024 | 3.59 | 0.080 | 2.36% | 3.51 | 3.65 | 3.51 | 34,907.00 |