Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1COI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 5.0267 | -0.02 | -0.36% | 5.0267 | 5.0267 | 5.0267 | 0 |
| 01 Jul 2024 | 5.045 | 0.22 | 4.54% | 4.9685 | 5.2128 | 4.7866 | 90 |
| 28 Jun 2024 | 4.8261 | 0.02 | 0.49% | 4.8261 | 4.8261 | 4.8261 | 0 |
| 27 Jun 2024 | 4.8023 | 0.02 | 0.34% | 4.8023 | 4.8023 | 4.8023 | 0 |
| 26 Jun 2024 | 4.7859 | -0.02 | -0.42% | 4.7859 | 4.7859 | 4.7859 | 28 |
| 25 Jun 2024 | 4.8061 | 0.07 | 1.49% | 4.8061 | 4.8061 | 4.8061 | 0 |
| 24 Jun 2024 | 4.7355 | -0.19 | -3.86% | 4.7355 | 4.7355 | 4.7355 | 0 |
| 21 Jun 2024 | 4.9256 | -0.27 | -5.15% | 4.9256 | 4.9256 | 4.9256 | 0 |
| 20 Jun 2024 | 5.1931 | -0.01 | -0.24% | 5.1931 | 5.1931 | 5.1931 | 0 |
| 19 Jun 2024 | 5.2055 | 0.00 | 0.00% | 5.2055 | 5.2055 | 5.2055 | 0 |
| 18 Jun 2024 | 5.2055 | -0.02 | -0.30% | 5.2055 | 5.2055 | 5.2055 | 0 |
| 17 Jun 2024 | 5.2214 | -0.12 | -2.29% | 5.2214 | 5.2214 | 5.2214 | 0 |
| 14 Jun 2024 | 5.3437 | -0.02 | -0.35% | 5.3437 | 5.3437 | 5.3437 | 0 |
| 13 Jun 2024 | 5.3625 | -0.29 | -5.05% | 5.3625 | 5.3625 | 5.3625 | 0 |
| 12 Jun 2024 | 5.6475 | 0.37 | 7.09% | 5.3379 | 5.6781 | 5.2109 | 3,000 |
| 11 Jun 2024 | 5.2735 | -0.17 | -3.17% | 5.2735 | 5.2735 | 5.2735 | 0 |
| 10 Jun 2024 | 5.4461 | -0.24 | -4.14% | 5.4461 | 5.4461 | 5.4461 | 0 |
| 07 Jun 2024 | 5.6812 | 0.03 | 0.54% | 5.6812 | 5.6812 | 5.6812 | 0 |
| 06 Jun 2024 | 5.6506 | 0.23 | 4.16% | 5.6506 | 5.6506 | 5.6506 | 0 |
| 05 Jun 2024 | 5.4247 | 0.19 | 3.70% | 5.4247 | 5.4247 | 5.4247 | 0 |
| 04 Jun 2024 | 5.2309 | 0.22 | 4.30% | 5.2309 | 5.2309 | 5.2309 | 0 |
| 03 Jun 2024 | 5.0153 | 0.07 | 1.42% | 5.0153 | 5.0153 | 5.0153 | 0 |
| 31 May 2024 | 4.9452 | -0.24 | -4.58% | 4.9452 | 4.9452 | 4.9452 | 0 |
| 30 May 2024 | 5.1828 | 0.03 | 0.58% | 5.1828 | 5.1828 | 5.1828 | 0 |
| 29 May 2024 | 5.153 | -0.11 | -2.03% | 5.2105 | 5.387 | 5.0732 | 11,661 |
| 28 May 2024 | 5.2598 | 0.12 | 2.26% | 5.2598 | 5.2598 | 5.2598 | 0 |
| 24 May 2024 | 5.1434 | 0.19 | 3.87% | 5.1434 | 5.1434 | 5.1434 | 2 |
| 23 May 2024 | 4.9517 | -0.09 | -1.69% | 4.8724 | 5.1171 | 4.6681 | 1,260 |
| 22 May 2024 | 5.0367 | 0.17 | 3.44% | 5.0367 | 5.0367 | 5.0367 | 0 |
| 21 May 2024 | 4.8692 | 0.29 | 6.34% | 4.8692 | 4.8692 | 4.8692 | 141 |
| 20 May 2024 | 4.5788 | 0.00 | -0.09% | 4.5788 | 4.5788 | 4.5788 | 0 |
| 17 May 2024 | 4.5829 | 0.06 | 1.36% | 4.5829 | 4.5829 | 4.5829 | 140 |
| 16 May 2024 | 4.5215 | -0.16 | -3.49% | 4.5215 | 4.5215 | 4.5215 | 0 |
| 15 May 2024 | 4.6849 | 0.19 | 4.24% | 4.6849 | 4.6849 | 4.6849 | 0 |
| 14 May 2024 | 4.4943 | 0.07 | 1.60% | 4.4943 | 4.4943 | 4.4943 | 0 |
| 13 May 2024 | 4.4235 | -0.06 | -1.43% | 4.4235 | 4.4235 | 4.4235 | 0 |
| 10 May 2024 | 4.4876 | -0.18 | -3.90% | 4.4876 | 4.4876 | 4.4876 | 0 |
| 09 May 2024 | 4.6699 | 0.01 | 0.15% | 4.6699 | 4.6699 | 4.6699 | 0 |
| 08 May 2024 | 4.6627 | -0.18 | -3.73% | 4.6627 | 4.6627 | 4.6627 | 0 |
| 07 May 2024 | 4.8435 | 0.08 | 1.72% | 4.8435 | 4.8435 | 4.8435 | 0 |
| 03 May 2024 | 4.7614 | -0.11 | -2.20% | 4.9692 | 5.1478 | 4.7057 | 640 |
| 02 May 2024 | 4.8684 | 0.48 | 10.92% | 4.8684 | 4.8684 | 4.8684 | 0 |
| 01 May 2024 | 4.3893 | -0.22 | -4.73% | 4.3548 | 4.6113 | 4.0935 | 14,091 |
| 30 Abr 2024 | 4.6071 | -0.38 | -7.54% | 4.6528 | 4.8563 | 4.4361 | 670 |
| 29 Abr 2024 | 4.9826 | 0.03 | 0.59% | 4.9826 | 4.9826 | 4.9826 | 0 |
| 26 Abr 2024 | 4.9532 | 0.11 | 2.21% | 4.9532 | 4.9532 | 4.9532 | 0 |
| 25 Abr 2024 | 4.8462 | -0.18 | -3.59% | 4.8462 | 4.8462 | 4.8462 | 0 |
| 24 Abr 2024 | 5.0267 | -0.11 | -2.17% | 5.0267 | 5.0267 | 5.0267 | 0 |
| 23 Abr 2024 | 5.1384 | 0.37 | 7.79% | 4.9235 | 5.2191 | 4.7246 | 86 |
| 22 Abr 2024 | 4.7668 | -0.03 | -0.58% | 4.7668 | 4.7668 | 4.7668 | 0 |
| 19 Abr 2024 | 4.7946 | -0.14 | -2.84% | 4.8885 | 5.063 | 4.6609 | 670 |
| 18 Abr 2024 | 4.9347 | 0.31 | 6.74% | 4.9347 | 4.9347 | 4.9347 | 0 |
| 17 Abr 2024 | 4.6232 | 0.03 | 0.58% | 4.6232 | 4.6232 | 4.6232 | 0 |
| 16 Abr 2024 | 4.5965 | -0.64 | -12.25% | 4.5965 | 4.5965 | 4.5965 | 0 |
| 15 Abr 2024 | 5.2382 | -0.40 | -7.08% | 5.4178 | 5.5774 | 5.1865 | 252 |
| 12 Abr 2024 | 5.6373 | 0.16 | 2.83% | 5.709 | 5.9393 | 5.5011 | 1,333 |
| 11 Abr 2024 | 5.4822 | 0.07 | 1.28% | 5.4822 | 5.4822 | 5.4822 | 0 |
| 10 Abr 2024 | 5.4129 | 0.07 | 1.39% | 5.4129 | 5.4129 | 5.4129 | 0 |
| 09 Abr 2024 | 5.3388 | -0.26 | -4.73% | 5.3388 | 5.3388 | 5.3388 | 0 |
| 08 Abr 2024 | 5.6038 | 0.18 | 3.33% | 5.6038 | 5.6038 | 5.6038 | 0 |
| 05 Abr 2024 | 5.423 | -0.20 | -3.56% | 5.423 | 5.423 | 5.423 | 0 |
| 04 Abr 2024 | 5.6233 | 0.13 | 2.34% | 5.6233 | 5.6233 | 5.6233 | 0 |
