Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.COMPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 61.81 | 0.00 | 0.00% | 61.81 | 61.81 | 61.81 | 0.00 |
| 21 May 2024 | 61.81 | 2.10 | 3.52% | 59.83 | 63.03 | 58.81 | 24,606.00 |
| 20 May 2024 | 59.71 | 4.66 | 8.47% | 55.06 | 59.95 | 54.31 | 13,423.00 |
| 19 May 2024 | 55.05 | -1.56 | -2.76% | 56.61 | 57.27 | 54.38 | 5,632.00 |
| 18 May 2024 | 56.61 | -0.070 | -0.12% | 56.73 | 57.50 | 55.87 | 5,773.00 |
| 17 May 2024 | 56.68 | 1.40 | 2.53% | 55.31 | 57.05 | 54.61 | 10,406.00 |
| 16 May 2024 | 55.28 | -0.780 | -1.39% | 56.19 | 56.58 | 54.14 | 13,433.00 |
| 15 May 2024 | 56.06 | 3.64 | 6.94% | 52.97 | 56.41 | 52.50 | 8,696.00 |
| 14 May 2024 | 52.42 | -2.16 | -3.96% | 54.51 | 54.83 | 52.24 | 10,318.00 |
| 13 May 2024 | 54.58 | 0.450 | 0.83% | 54.33 | 57.94 | 52.57 | 13,545.00 |
| 12 May 2024 | 54.13 | 0.870 | 1.63% | 53.38 | 56.85 | 53.24 | 5,678.00 |
| 11 May 2024 | 53.26 | -1.00 | -1.84% | 54.28 | 54.87 | 53.23 | 10,951.00 |
| 10 May 2024 | 54.26 | -4.10 | -7.03% | 58.23 | 58.57 | 54.20 | 12,312.00 |
| 09 May 2024 | 58.36 | 1.88 | 3.33% | 56.34 | 59.05 | 55.25 | 15,514.00 |
| 08 May 2024 | 56.48 | 0.590 | 1.06% | 56.03 | 57.38 | 54.88 | 8,219.00 |
| 07 May 2024 | 55.89 | -2.10 | -3.62% | 56.36 | 57.79 | 55.49 | 10,315.00 |
| 06 May 2024 | 57.99 | 0.00 | 0.00% | 57.99 | 57.99 | 57.99 | 0.00 |
| 05 May 2024 | 57.99 | 0.200 | 0.35% | 57.87 | 58.62 | 56.38 | 7,080.00 |
| 04 May 2024 | 57.79 | -1.61 | -2.71% | 59.41 | 59.67 | 57.71 | 10,963.00 |
| 03 May 2024 | 59.40 | 2.34 | 4.10% | 57.07 | 60.06 | 56.16 | 12,194.00 |
| 02 May 2024 | 57.06 | 1.34 | 2.40% | 55.64 | 57.53 | 53.73 | 5,543.00 |
| 01 May 2024 | 55.72 | 2.48 | 4.66% | 53.23 | 55.77 | 50.80 | 12,627.00 |
| 30 Abr 2024 | 53.24 | -2.62 | -4.69% | 55.81 | 56.69 | 50.80 | 9,401.00 |
| 29 Abr 2024 | 55.86 | 0.100 | 0.18% | 55.92 | 56.93 | 54.11 | 5,217.00 |
| 28 Abr 2024 | 55.76 | -1.39 | -2.43% | 57.31 | 58.29 | 55.53 | 8,186.00 |
| 27 Abr 2024 | 57.15 | 1.28 | 2.29% | 56.04 | 57.59 | 53.53 | 9,745.00 |
| 26 Abr 2024 | 55.87 | -0.940 | -1.65% | 56.11 | 56.98 | 54.75 | 7,002.00 |
| 25 Abr 2024 | 56.81 | 0.00 | 0.00% | 56.81 | 56.81 | 56.81 | 0.00 |
| 24 Abr 2024 | 56.81 | -2.63 | -4.42% | 59.57 | 60.88 | 55.99 | 9,648.00 |
| 23 Abr 2024 | 59.44 | -0.280 | -0.47% | 59.60 | 60.09 | 58.68 | 6,254.00 |
| 22 Abr 2024 | 59.72 | 1.08 | 1.84% | 58.75 | 60.68 | 58.47 | 10,097.00 |
| 21 Abr 2024 | 58.64 | -0.250 | -0.42% | 58.66 | 60.07 | 57.75 | 5,971.00 |
| 20 Abr 2024 | 58.89 | 4.03 | 7.35% | 54.75 | 59.19 | 54.14 | 7,873.00 |
| 19 Abr 2024 | 54.86 | 0.980 | 1.82% | 53.77 | 56.00 | 49.64 | 12,925.00 |
| 18 Abr 2024 | 53.88 | 1.95 | 3.76% | 51.83 | 54.30 | 50.60 | 9,093.00 |
| 17 Abr 2024 | 51.93 | -1.70 | -3.17% | 53.39 | 53.83 | 49.91 | 13,430.00 |
| 16 Abr 2024 | 53.63 | 0.750 | 1.42% | 52.78 | 54.20 | 50.71 | 13,208.00 |
| 15 Abr 2024 | 52.88 | -2.09 | -3.80% | 54.56 | 56.39 | 51.02 | 24,385.00 |
| 14 Abr 2024 | 54.97 | 3.89 | 7.62% | 51.03 | 55.86 | 48.90 | 39,212.00 |
| 13 Abr 2024 | 51.08 | -8.41 | -14.14% | 59.36 | 59.45 | 42.70 | 70,268.00 |
| 12 Abr 2024 | 59.49 | -10.60 | -15.12% | 70.13 | 72.00 | 52.52 | 56,763.00 |
| 11 Abr 2024 | 70.09 | -1.19 | -1.67% | 71.09 | 72.12 | 69.56 | 6,992.00 |
| 10 Abr 2024 | 71.28 | -1.91 | -2.61% | 72.92 | 73.42 | 66.86 | 10,944.00 |
| 09 Abr 2024 | 73.19 | -2.79 | -3.67% | 76.10 | 76.38 | 72.56 | 11,300.00 |
| 08 Abr 2024 | 75.98 | 2.63 | 3.59% | 73.20 | 76.40 | 72.13 | 7,992.00 |
| 07 Abr 2024 | 73.35 | 0.830 | 1.14% | 72.56 | 74.16 | 72.42 | 5,921.00 |
| 06 Abr 2024 | 72.52 | 0.950 | 1.33% | 71.18 | 73.28 | 71.02 | 4,253.00 |
| 05 Abr 2024 | 71.57 | -0.730 | -1.01% | 72.22 | 72.56 | 68.93 | 8,353.00 |
| 04 Abr 2024 | 72.30 | 2.65 | 3.80% | 69.52 | 74.15 | 68.07 | 10,257.00 |
| 03 Abr 2024 | 69.65 | -0.990 | -1.40% | 70.59 | 72.04 | 68.42 | 7,736.00 |
| 02 Abr 2024 | 70.64 | -4.98 | -6.59% | 75.53 | 75.92 | 68.62 | 22,762.00 |
| 01 Abr 2024 | 75.62 | -3.89 | -4.89% | 79.46 | 80.58 | 72.85 | 28,532.00 |
| 31 Mar 2024 | 79.51 | 2.72 | 3.54% | 76.64 | 79.59 | 76.49 | 7,408.00 |
| 30 Mar 2024 | 76.79 | -3.03 | -3.80% | 79.46 | 79.80 | 76.14 | 7,367.00 |
| 29 Mar 2024 | 79.82 | 0.710 | 0.90% | 79.05 | 81.60 | 77.64 | 29,238.00 |
| 28 Mar 2024 | 79.11 | 1.52 | 1.96% | 77.46 | 79.71 | 76.31 | 13,442.00 |
| 27 Mar 2024 | 77.59 | -1.59 | -2.01% | 79.08 | 80.35 | 75.30 | 29,292.00 |
| 26 Mar 2024 | 79.18 | 2.15 | 2.79% | 77.00 | 80.56 | 76.99 | 25,865.00 |
| 25 Mar 2024 | 77.03 | 3.97 | 5.43% | 72.87 | 77.91 | 72.74 | 23,767.00 |
| 24 Mar 2024 | 73.06 | 2.42 | 3.43% | 70.75 | 73.52 | 70.28 | 13,321.00 |
| 23 Mar 2024 | 70.64 | 0.310 | 0.44% | 70.13 | 72.07 | 69.64 | 14,691.00 |
| 22 Mar 2024 | 70.33 | -4.07 | -5.47% | 74.31 | 75.27 | 67.66 | 25,609.00 |
| 21 Mar 2024 | 74.40 | 0.240 | 0.32% | 74.06 | 76.41 | 71.86 | 24,309.00 |
| 20 Mar 2024 | 74.16 | 7.81 | 11.77% | 66.96 | 74.96 | 63.54 | 30,987.00 |
| 19 Mar 2024 | 66.35 | -8.57 | -11.44% | 75.07 | 75.33 | 65.15 | 43,896.00 |
| 18 Mar 2024 | 74.92 | -4.48 | -5.64% | 79.15 | 80.64 | 73.72 | 16,094.00 |
| 17 Mar 2024 | 79.40 | 3.16 | 4.14% | 76.82 | 80.65 | 72.80 | 18,366.00 |
| 16 Mar 2024 | 76.24 | -5.88 | -7.16% | 82.12 | 83.64 | 74.24 | 22,172.00 |
| 15 Mar 2024 | 82.12 | -8.78 | -9.66% | 89.74 | 90.10 | 75.56 | 40,020.00 |
| 14 Mar 2024 | 90.90 | 0.00 | 0.00% | 90.90 | 90.90 | 90.90 | 0.00 |
| 13 Mar 2024 | 90.90 | 3.28 | 3.74% | 87.23 | 96.88 | 87.01 | 48,047.00 |
| 12 Mar 2024 | 87.62 | -4.62 | -5.01% | 93.67 | 93.90 | 82.77 | 56,777.00 |
| 11 Mar 2024 | 92.24 | 4.36 | 4.96% | 88.08 | 92.71 | 81.94 | 38,679.00 |
| 10 Mar 2024 | 87.88 | 1.82 | 2.11% | 91.03 | 92.31 | 84.92 | 23,907.00 |
| 09 Mar 2024 | 86.06 | 0.00 | 0.00% | 86.06 | 86.06 | 86.06 | 0.00 |
| 08 Mar 2024 | 86.06 | -3.60 | -4.02% | 90.10 | 90.78 | 83.81 | 27,158.00 |
| 07 Mar 2024 | 89.66 | 0.260 | 0.29% | 89.34 | 90.44 | 85.78 | 27,988.00 |
| 06 Mar 2024 | 89.40 | 7.35 | 8.96% | 82.01 | 89.92 | 78.49 | 49,401.00 |
| 05 Mar 2024 | 82.05 | -7.25 | -8.12% | 89.17 | 94.94 | 69.46 | 86,046.00 |
| 04 Mar 2024 | 89.30 | -0.040 | -0.04% | 89.27 | 95.77 | 86.40 | 40,147.00 |
| 03 Mar 2024 | 89.34 | -2.80 | -3.04% | 92.05 | 92.58 | 80.63 | 27,230.00 |
| 02 Mar 2024 | 92.14 | -3.11 | -3.27% | 95.14 | 96.75 | 88.40 | 33,654.00 |
| 01 Mar 2024 | 95.25 | 4.78 | 5.28% | 91.01 | 95.68 | 89.78 | 33,488.00 |
| 29 Feb 2024 | 90.47 | -3.53 | -3.76% | 93.04 | 103.34 | 88.34 | 73,379.00 |
| 28 Feb 2024 | 94.00 | 10.18 | 12.15% | 83.51 | 95.49 | 75.14 | 102,469.00 |
| 27 Feb 2024 | 83.82 | 8.86 | 11.82% | 74.97 | 84.77 | 74.50 | 85,154.00 |
| 26 Feb 2024 | 74.96 | 5.69 | 8.21% | 69.16 | 77.95 | 69.16 | 102,006.00 |
| 25 Feb 2024 | 69.27 | 1.71 | 2.53% | 67.53 | 71.77 | 66.29 | 36,910.00 |
| 24 Feb 2024 | 67.56 | 1.57 | 2.38% | 65.72 | 73.40 | 64.82 | 104,950.00 |
| 23 Feb 2024 | 65.99 | 6.71 | 11.32% | 59.55 | 75.82 | 57.86 | 150,290.00 |
