CTXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.72 | 0.00 | 0.10% | 2.76 | 2.76 | 2.72 | 23.00 |
25 Jun 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.72 | 2.72 | 0.00 |
24 Jun 2024 | 2.72 | -0.450 | -14.14% | 3.08 | 3.11 | 2.70 | 2,552.00 |
23 Jun 2024 | 3.17 | 0.040 | 1.29% | 3.16 | 3.17 | 3.16 | 76.00 |
22 Jun 2024 | 3.13 | 0.010 | 0.48% | 3.13 | 3.13 | 3.13 | 11.00 |
21 Jun 2024 | 3.11 | -0.220 | -6.63% | 3.19 | 3.20 | 3.08 | 2,677.00 |
20 Jun 2024 | 3.33 | 0.00 | 0.00% | 3.33 | 3.33 | 3.33 | 0.00 |
19 Jun 2024 | 3.33 | -0.440 | -11.65% | 3.33 | 3.33 | 3.33 | 420.00 |
18 Jun 2024 | 3.77 | 0.00 | 0.00% | 3.77 | 3.77 | 3.77 | 0.00 |
17 Jun 2024 | 3.77 | 0.020 | 0.65% | 3.81 | 3.91 | 3.64 | 2,492.00 |
16 Jun 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0.00 |
15 Jun 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0.00 |
14 Jun 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0.00 |
13 Jun 2024 | 3.75 | -0.180 | -4.54% | 3.90 | 3.90 | 3.70 | 1,823.00 |
12 Jun 2024 | 3.93 | 0.00 | 0.00% | 3.93 | 3.93 | 3.93 | 0.00 |
11 Jun 2024 | 3.93 | -0.320 | -7.52% | 4.10 | 4.12 | 3.90 | 3,376.00 |
10 Jun 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 0.00 |
09 Jun 2024 | 4.25 | -0.220 | -4.92% | 4.18 | 4.45 | 4.12 | 1,467.00 |
08 Jun 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 0.00 |
07 Jun 2024 | 4.47 | -0.210 | -4.55% | 4.42 | 4.58 | 4.35 | 2,290.00 |
06 Jun 2024 | 4.68 | 0.540 | 13.15% | 4.62 | 4.75 | 4.62 | 865.00 |
05 Jun 2024 | 4.14 | -0.040 | -1.02% | 4.12 | 4.16 | 4.12 | 534.00 |
04 Jun 2024 | 4.18 | -0.100 | -2.37% | 4.24 | 4.27 | 4.17 | 129.00 |
03 Jun 2024 | 4.28 | 0.050 | 1.22% | 4.27 | 4.31 | 4.19 | 1,161.00 |
02 Jun 2024 | 4.23 | -0.030 | -0.81% | 4.27 | 4.35 | 4.23 | 812.00 |
01 Jun 2024 | 4.26 | -0.240 | -5.29% | 4.26 | 4.27 | 4.14 | 1,609.00 |
31 May 2024 | 4.50 | 0.00 | 0.00% | 4.50 | 4.50 | 4.50 | 0.00 |
30 May 2024 | 4.50 | 0.130 | 2.94% | 4.40 | 4.52 | 4.40 | 443.00 |
29 May 2024 | 4.37 | -0.280 | -6.07% | 4.62 | 4.62 | 4.35 | 3,269.00 |
28 May 2024 | 4.65 | -0.350 | -7.04% | 4.76 | 4.76 | 4.62 | 495.00 |
27 May 2024 | 5.01 | 0.00 | 0.00% | 5.01 | 5.01 | 5.01 | 0.00 |
26 May 2024 | 5.01 | 0.300 | 6.29% | 4.60 | 5.25 | 4.58 | 4,979.00 |
25 May 2024 | 4.71 | 0.470 | 11.20% | 4.25 | 4.82 | 4.16 | 3,960.00 |
24 May 2024 | 4.24 | -0.090 | -2.14% | 4.29 | 4.32 | 4.21 | 496.00 |
23 May 2024 | 4.33 | -0.320 | -6.83% | 4.41 | 4.46 | 4.30 | 1,527.00 |
22 May 2024 | 4.65 | 0.140 | 3.15% | 4.63 | 4.65 | 4.63 | 52.00 |
21 May 2024 | 4.51 | 0.070 | 1.62% | 4.50 | 4.51 | 4.50 | 5.00 |
20 May 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
19 May 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
18 May 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
17 May 2024 | 4.43 | 0.00 | 0.00% | 4.43 | 4.43 | 4.43 | 0.00 |
16 May 2024 | 4.43 | 0.110 | 2.58% | 4.41 | 4.43 | 4.39 | 53.00 |
15 May 2024 | 4.32 | 0.030 | 0.75% | 4.33 | 4.34 | 4.32 | 149.00 |
14 May 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.29 | 4.29 | 0.00 |
13 May 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.29 | 4.29 | 0.00 |
12 May 2024 | 4.29 | 0.070 | 1.63% | 4.26 | 4.29 | 4.24 | 271.00 |
11 May 2024 | 4.22 | -0.090 | -2.18% | 4.24 | 4.29 | 4.16 | 2,559.00 |
10 May 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
09 May 2024 | 4.31 | -0.220 | -4.76% | 4.45 | 4.45 | 4.20 | 810.00 |
08 May 2024 | 4.53 | 0.120 | 2.81% | 4.50 | 4.53 | 4.45 | 437.00 |
07 May 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
06 May 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
05 May 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
04 May 2024 | 4.41 | 0.040 | 0.94% | 4.57 | 4.57 | 4.39 | 585.00 |
03 May 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
02 May 2024 | 4.37 | -0.290 | -6.23% | 4.37 | 4.37 | 4.37 | 19.00 |
01 May 2024 | 4.66 | 0.00 | 0.00% | 4.66 | 4.66 | 4.66 | 0.00 |
30 Abr 2024 | 4.66 | -0.260 | -5.35% | 4.66 | 4.66 | 4.65 | 20.00 |
29 Abr 2024 | 4.92 | -0.180 | -3.54% | 5.03 | 5.03 | 4.83 | 1,280.00 |
28 Abr 2024 | 5.10 | -0.170 | -3.25% | 5.15 | 5.15 | 5.10 | 104.00 |
27 Abr 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0.00 |
26 Abr 2024 | 5.27 | 0.080 | 1.48% | 5.14 | 5.27 | 5.07 | 217.00 |
25 Abr 2024 | 5.19 | 0.090 | 1.83% | 5.14 | 5.24 | 5.14 | 1,087.00 |
24 Abr 2024 | 5.10 | 0.270 | 5.57% | 5.24 | 5.24 | 5.01 | 3,694.00 |
23 Abr 2024 | 4.83 | 0.700 | 17.05% | 4.73 | 4.83 | 4.73 | 15.00 |
22 Abr 2024 | 4.13 | 0.00 | 0.04% | 4.13 | 4.13 | 4.13 | 9.00 |
21 Abr 2024 | 4.13 | 0.230 | 5.81% | 4.13 | 4.13 | 4.13 | 9.00 |
20 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
19 Abr 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
18 Abr 2024 | 3.90 | -0.290 | -6.85% | 3.93 | 3.93 | 3.88 | 692.00 |
17 Abr 2024 | 4.19 | 0.050 | 1.11% | 4.19 | 4.19 | 4.19 | 5.00 |
16 Abr 2024 | 4.14 | -0.460 | -10.06% | 4.14 | 4.14 | 4.14 | 16.00 |
15 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
14 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
13 Abr 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
12 Abr 2024 | 4.60 | -0.150 | -3.07% | 4.57 | 4.60 | 4.57 | 105.00 |
11 Abr 2024 | 4.75 | 0.050 | 0.97% | 4.71 | 4.75 | 4.71 | 10.00 |
10 Abr 2024 | 4.70 | -0.210 | -4.18% | 4.70 | 4.70 | 4.45 | 1,530.00 |
09 Abr 2024 | 4.91 | 0.420 | 9.39% | 5.00 | 5.10 | 4.82 | 732.00 |
08 Abr 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
07 Abr 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
06 Abr 2024 | 4.49 | -0.130 | -2.87% | 4.49 | 4.49 | 4.49 | 9.00 |
05 Abr 2024 | 4.62 | 0.130 | 2.91% | 4.62 | 4.62 | 4.62 | 7.00 |
04 Abr 2024 | 4.49 | -0.210 | -4.56% | 4.70 | 4.73 | 4.28 | 1,229.00 |
03 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
02 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
01 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0.00 |
31 Mar 2024 | 4.70 | -0.030 | -0.57% | 4.65 | 4.70 | 4.58 | 567.00 |
30 Mar 2024 | 4.73 | -0.240 | -4.80% | 4.89 | 4.91 | 4.67 | 609.00 |
29 Mar 2024 | 4.97 | -0.030 | -0.61% | 4.86 | 5.06 | 4.86 | 943.00 |