Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CVVUF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4321 | 0.0321 | 8.02% | 0.38 | 0.4488 | 0.38 | 9,608 |
| 16 May 2024 | 0.40 | -0.02505 | -5.89% | 0.42467 | 0.4327 | 0.40 | 50,824 |
| 15 May 2024 | 0.42505 | -0.01765 | -3.99% | 0.43 | 0.449 | 0.4202 | 28,384 |
| 14 May 2024 | 0.4427 | 0.0222 | 5.28% | 0.44464 | 0.44464 | 0.4427 | 1,001 |
| 13 May 2024 | 0.4205 | -0.00955 | -2.22% | 0.4157 | 0.45705 | 0.4157 | 42,880 |
| 10 May 2024 | 0.43005 | -0.00995 | -2.26% | 0.37 | 0.4397 | 0.37 | 42,398 |
| 09 May 2024 | 0.44 | 0.0171 | 4.04% | 0.42705 | 0.44 | 0.4157 | 21,270 |
| 08 May 2024 | 0.4229 | -0.0171 | -3.89% | 0.44 | 0.4455 | 0.40 | 38,570 |
| 07 May 2024 | 0.44 | 0.00345 | 0.79% | 0.42755 | 0.44796 | 0.42 | 57,044 |
| 06 May 2024 | 0.43655 | 0.0028 | 0.65% | 0.43002 | 0.44 | 0.43002 | 8,907 |
| 03 May 2024 | 0.43375 | -0.0221 | -4.85% | 0.4397 | 0.4397 | 0.42613 | 1,385 |
| 02 May 2024 | 0.45585 | 0.0233 | 5.39% | 0.42782 | 0.45585 | 0.405 | 10,500 |
| 01 May 2024 | 0.43255 | -0.01745 | -3.88% | 0.4521 | 0.4521 | 0.4062 | 25,893 |
| 30 Abr 2024 | 0.45 | 0.00 | 0.00% | 0.4501 | 0.4501 | 0.45 | 3,924 |
| 29 Abr 2024 | 0.45 | 0.0102 | 2.32% | 0.4315 | 0.45 | 0.4255 | 78,939 |
| 26 Abr 2024 | 0.4398 | 0.0198 | 4.71% | 0.4388 | 0.4398 | 0.4165 | 67,404 |
| 25 Abr 2024 | 0.42 | -0.01708 | -3.91% | 0.4398 | 0.4398 | 0.4105 | 19,290 |
| 24 Abr 2024 | 0.43708 | -0.00292 | -0.66% | 0.45 | 0.45 | 0.4273 | 21,970 |
| 23 Abr 2024 | 0.44 | 0.02 | 4.76% | 0.42 | 0.44 | 0.42 | 9,889 |
| 22 Abr 2024 | 0.42 | -0.025 | -5.62% | 0.435 | 0.435 | 0.41905 | 9,345 |
| 19 Abr 2024 | 0.445 | -0.00095 | -0.21% | 0.43375 | 0.445 | 0.43375 | 21,092 |
| 18 Abr 2024 | 0.44595 | 0.0074 | 1.69% | 0.436093 | 0.4468 | 0.43 | 70,840 |
| 17 Abr 2024 | 0.43855 | 0.00655 | 1.52% | 0.44795 | 0.44795 | 0.43855 | 10,012 |
| 16 Abr 2024 | 0.432 | 0.002 | 0.47% | 0.4322 | 0.43332 | 0.41052 | 111,953 |
| 15 Abr 2024 | 0.43 | -0.02955 | -6.43% | 0.47 | 0.47 | 0.43 | 29,276 |
| 12 Abr 2024 | 0.45955 | -0.02865 | -5.87% | 0.4586 | 0.46846 | 0.4501 | 80,860 |
| 11 Abr 2024 | 0.4882 | 0.0298 | 6.50% | 0.4833 | 0.4895 | 0.4833 | 32,367 |
| 10 Abr 2024 | 0.4584 | -0.00672 | -1.44% | 0.4528 | 0.4744 | 0.4501 | 50,533 |
| 09 Abr 2024 | 0.46512 | -0.02288 | -4.69% | 0.46725 | 0.50152 | 0.46 | 46,407 |
| 08 Abr 2024 | 0.488 | -0.002 | -0.41% | 0.49 | 0.49 | 0.4701 | 24,850 |
| 05 Abr 2024 | 0.49 | 0.0195 | 4.14% | 0.45 | 0.51 | 0.45 | 42,350 |
| 04 Abr 2024 | 0.4705 | -0.0495 | -9.52% | 0.52 | 0.52 | 0.4705 | 49,942 |
| 03 Abr 2024 | 0.52 | 0.0298 | 6.08% | 0.4931 | 0.52 | 0.4931 | 51,330 |
| 02 Abr 2024 | 0.4902 | 0.0067 | 1.39% | 0.446 | 0.51 | 0.446 | 40,260 |
| 01 Abr 2024 | 0.4835 | 0.0285 | 6.26% | 0.44 | 0.50 | 0.44 | 98,455 |
| 28 Mar 2024 | 0.455 | -0.015 | -3.19% | 0.45485 | 0.4758 | 0.435 | 365,788 |
| 27 Mar 2024 | 0.47 | -0.00155 | -0.33% | 0.51 | 0.51 | 0.445 | 240,143 |
| 26 Mar 2024 | 0.47155 | 0.00155 | 0.33% | 0.4757 | 0.48655 | 0.47008 | 122,404 |
| 25 Mar 2024 | 0.47 | -0.00882 | -1.84% | 0.4763 | 0.5002 | 0.47 | 100,239 |
| 22 Mar 2024 | 0.47882 | 0.02572 | 5.68% | 0.4531 | 0.5288 | 0.4531 | 55,633 |
| 21 Mar 2024 | 0.4531 | -0.0162 | -3.45% | 0.47738 | 0.4855 | 0.4531 | 29,493 |
| 20 Mar 2024 | 0.4693 | 0.01502 | 3.31% | 0.4466 | 0.50 | 0.4466 | 54,210 |
| 19 Mar 2024 | 0.45428 | -0.02612 | -5.44% | 0.4963 | 0.4963 | 0.4466 | 132,492 |
| 18 Mar 2024 | 0.4804 | 0.0154 | 3.31% | 0.46 | 0.49702 | 0.46 | 80,028 |
| 15 Mar 2024 | 0.465 | -0.015 | -3.13% | 0.475 | 0.51 | 0.465 | 85,348 |
| 14 Mar 2024 | 0.48 | -0.02035 | -4.07% | 0.50 | 0.51 | 0.48 | 120,986 |
| 13 Mar 2024 | 0.50035 | -0.04255 | -7.84% | 0.5492 | 0.5492 | 0.48965 | 121,761 |
| 12 Mar 2024 | 0.5429 | 0.0095 | 1.78% | 0.5352 | 0.5506 | 0.52622 | 72,105 |
| 11 Mar 2024 | 0.5334 | -0.0129 | -2.36% | 0.5463 | 0.5463 | 0.5119 | 348,023 |
| 08 Mar 2024 | 0.5463 | 0.0301 | 5.83% | 0.5521 | 0.60 | 0.52515 | 350,444 |
| 07 Mar 2024 | 0.5162 | 0.00375 | 0.73% | 0.54 | 0.5598 | 0.51 | 244,203 |
| 06 Mar 2024 | 0.51245 | 0.00245 | 0.48% | 0.52 | 0.54 | 0.507 | 67,288 |
| 05 Mar 2024 | 0.51 | 0.0094 | 1.88% | 0.50 | 0.528 | 0.4764 | 40,969 |
| 04 Mar 2024 | 0.500597 | 0.00794 | 1.61% | 0.4966 | 0.515 | 0.4355 | 79,390 |
| 01 Mar 2024 | 0.49266 | -0.02554 | -4.93% | 0.515 | 0.52445 | 0.4721 | 198,857 |
| 29 Feb 2024 | 0.5182 | -0.0246 | -4.53% | 0.55 | 0.5699 | 0.49046 | 509,402 |
| 28 Feb 2024 | 0.5428 | 0.1929 | 55.13% | 0.425 | 0.5428 | 0.4092 | 1,912,481 |
| 27 Feb 2024 | 0.3499 | 0.0417 | 13.53% | 0.31 | 0.3499 | 0.31 | 34,444 |
| 26 Feb 2024 | 0.3082 | -0.0033 | -1.06% | 0.3212 | 0.3212 | 0.3082 | 11,802 |
| 23 Feb 2024 | 0.3115 | -0.0334 | -9.68% | 0.3354 | 0.3354 | 0.3034 | 178,571 |
| 22 Feb 2024 | 0.3449 | 0.003 | 0.88% | 0.35 | 0.35 | 0.335 | 33,560 |
| 21 Feb 2024 | 0.3419 | -0.00216 | -0.63% | 0.33 | 0.3419 | 0.325 | 53,912 |
| 20 Feb 2024 | 0.34406 | -0.00874 | -2.48% | 0.3541 | 0.3541 | 0.3266 | 505,073 |
