Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.CFXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.2254 | -0.0032 | -1.40% | 0.2283 | 0.2313 | 0.2248 | 27,473,319.00 |
| 03 May 2024 | 0.2286 | 0.0055 | 2.47% | 0.2235 | 0.2315 | 0.2168 | 54,257,993.00 |
| 02 May 2024 | 0.2231 | 0.0064 | 2.95% | 0.2162 | 0.2273 | 0.2094 | 37,410,517.00 |
| 01 May 2024 | 0.2167 | 0.0006 | 0.28% | 0.2183 | 0.2201 | 0.2007 | 65,858,971.00 |
| 30 Abr 2024 | 0.2161 | -0.0107 | -4.72% | 0.2266 | 0.2306 | 0.2039 | 77,249,483.00 |
| 29 Abr 2024 | 0.2268 | -0.0074 | -3.16% | 0.2346 | 0.2371 | 0.2189 | 72,781,813.00 |
| 28 Abr 2024 | 0.2342 | -0.0053 | -2.21% | 0.240 | 0.2455 | 0.2322 | 37,493,069.00 |
| 27 Abr 2024 | 0.2395 | -0.0014 | -0.58% | 0.2421 | 0.243 | 0.227 | 45,661,131.00 |
| 26 Abr 2024 | 0.2409 | -0.0139 | -5.46% | 0.2557 | 0.2589 | 0.2364 | 73,361,700.00 |
| 25 Abr 2024 | 0.2548 | 0.0124 | 5.12% | 0.2424 | 0.2639 | 0.238 | 75,787,192.00 |
| 24 Abr 2024 | 0.2424 | -0.0112 | -4.42% | 0.2543 | 0.2652 | 0.2395 | 86,054,467.00 |
| 23 Abr 2024 | 0.2536 | 0.0015 | 0.60% | 0.2514 | 0.2592 | 0.2452 | 56,509,667.00 |
| 22 Abr 2024 | 0.2521 | 0.0047 | 1.90% | 0.2487 | 0.259 | 0.2456 | 51,378,973.00 |
| 21 Abr 2024 | 0.2474 | -0.0104 | -4.03% | 0.2563 | 0.2587 | 0.2441 | 43,852,436.00 |
| 20 Abr 2024 | 0.2578 | 0.0257 | 11.07% | 0.2325 | 0.2613 | 0.2282 | 76,353,605.00 |
| 19 Abr 2024 | 0.2321 | 0.0034 | 1.49% | 0.2276 | 0.2389 | 0.207 | 95,451,690.00 |
| 18 Abr 2024 | 0.2287 | -0.0032 | -1.38% | 0.2327 | 0.238 | 0.2213 | 55,140,627.00 |
| 17 Abr 2024 | 0.2319 | -0.0053 | -2.23% | 0.2364 | 0.2417 | 0.2181 | 84,081,804.00 |
| 16 Abr 2024 | 0.2372 | -0.0078 | -3.18% | 0.2444 | 0.250 | 0.2238 | 101,106,976.00 |
| 15 Abr 2024 | 0.245 | -0.0049 | -1.96% | 0.2478 | 0.2805 | 0.2342 | 175,329,946.00 |
| 14 Abr 2024 | 0.2499 | 0.0345 | 16.02% | 0.214 | 0.260 | 0.2068 | 186,923,491.00 |
| 13 Abr 2024 | 0.2154 | -0.0484 | -18.35% | 0.2614 | 0.2777 | 0.188 | 252,636,173.00 |
| 12 Abr 2024 | 0.2638 | -0.089 | -25.23% | 0.3492 | 0.362 | 0.236 | 209,206,851.00 |
| 11 Abr 2024 | 0.3528 | 0.0099 | 2.89% | 0.3423 | 0.3541 | 0.3331 | 48,452,323.00 |
| 10 Abr 2024 | 0.3429 | 0.0101 | 3.03% | 0.3314 | 0.3515 | 0.3183 | 131,035,647.00 |
| 09 Abr 2024 | 0.3328 | -0.0402 | -10.78% | 0.3748 | 0.382 | 0.3323 | 62,908,024.00 |
| 08 Abr 2024 | 0.373 | 0.0119 | 3.30% | 0.3602 | 0.3758 | 0.3489 | 59,620,102.00 |
| 07 Abr 2024 | 0.3611 | -0.0002 | -0.06% | 0.3596 | 0.3687 | 0.3552 | 38,450,370.00 |
| 06 Abr 2024 | 0.3613 | 0.003 | 0.84% | 0.3576 | 0.3674 | 0.3524 | 38,989,028.00 |
| 05 Abr 2024 | 0.3583 | -0.011 | -2.98% | 0.367 | 0.3714 | 0.3386 | 53,270,846.00 |
| 04 Abr 2024 | 0.3693 | 0.0071 | 1.96% | 0.3629 | 0.3807 | 0.3576 | 53,036,873.00 |
| 03 Abr 2024 | 0.3622 | -0.0017 | -0.47% | 0.3647 | 0.3755 | 0.348 | 75,163,998.00 |
| 02 Abr 2024 | 0.3639 | -0.0358 | -8.96% | 0.3957 | 0.4016 | 0.3573 | 161,314,156.00 |
| 01 Abr 2024 | 0.3997 | -0.0698 | -14.87% | 0.4673 | 0.483 | 0.3906 | 347,118,092.00 |
| 31 Mar 2024 | 0.4695 | -0.011 | -2.29% | 0.4789 | 0.4854 | 0.4637 | 53,332,168.00 |
| 30 Mar 2024 | 0.4805 | -0.0044 | -0.91% | 0.4822 | 0.4975 | 0.4737 | 65,508,844.00 |
| 29 Mar 2024 | 0.4849 | 0.0072 | 1.51% | 0.4765 | 0.4924 | 0.4616 | 74,140,375.00 |
| 28 Mar 2024 | 0.4777 | -0.0042 | -0.87% | 0.4807 | 0.4975 | 0.465 | 81,300,284.00 |
| 27 Mar 2024 | 0.4819 | -0.0214 | -4.25% | 0.4988 | 0.5195 | 0.4622 | 158,469,938.00 |
| 26 Mar 2024 | 0.5033 | -0.0103 | -2.01% | 0.5106 | 0.5343 | 0.481 | 149,998,465.00 |
| 25 Mar 2024 | 0.5136 | -0.0028 | -0.54% | 0.5177 | 0.5467 | 0.4998 | 181,995,472.00 |
| 24 Mar 2024 | 0.5164 | 0.0761 | 17.28% | 0.4439 | 0.550 | 0.4439 | 364,997,981.00 |
| 23 Mar 2024 | 0.4403 | -0.0084 | -1.87% | 0.4425 | 0.4668 | 0.4316 | 115,152,408.00 |
| 22 Mar 2024 | 0.4487 | 0.019 | 4.42% | 0.428 | 0.4503 | 0.4113 | 113,867,992.00 |
| 21 Mar 2024 | 0.4297 | 0.0194 | 4.73% | 0.408 | 0.4715 | 0.4046 | 215,833,757.00 |
| 20 Mar 2024 | 0.4103 | 0.0513 | 14.29% | 0.3587 | 0.4245 | 0.3442 | 153,564,366.00 |
| 19 Mar 2024 | 0.359 | -0.0383 | -9.64% | 0.3986 | 0.4013 | 0.3484 | 149,734,170.00 |
| 18 Mar 2024 | 0.3973 | -0.013 | -3.17% | 0.4095 | 0.4305 | 0.3888 | 148,187,888.00 |
| 17 Mar 2024 | 0.4103 | 0.0026 | 0.64% | 0.4071 | 0.4569 | 0.3936 | 190,907,048.00 |
| 16 Mar 2024 | 0.4077 | -0.0238 | -5.52% | 0.4288 | 0.4484 | 0.3851 | 210,896,808.00 |
| 15 Mar 2024 | 0.4315 | 0.0729 | 20.33% | 0.3774 | 0.4416 | 0.347 | 268,397,345.00 |
| 14 Mar 2024 | 0.3586 | 0.00 | 0.00% | 0.3586 | 0.3586 | 0.3586 | 0.00 |
| 13 Mar 2024 | 0.3586 | 0.0288 | 8.73% | 0.3292 | 0.3592 | 0.3222 | 127,626,393.00 |
| 12 Mar 2024 | 0.3298 | -0.0034 | -1.02% | 0.3329 | 0.3366 | 0.3034 | 63,397,399.00 |
| 11 Mar 2024 | 0.3332 | 0.0102 | 3.16% | 0.3239 | 0.3348 | 0.3111 | 76,404,092.00 |
| 10 Mar 2024 | 0.323 | -0.0015 | -0.46% | 0.3234 | 0.333 | 0.3056 | 67,355,411.00 |
| 09 Mar 2024 | 0.3245 | -0.0045 | -1.37% | 0.3277 | 0.335 | 0.3206 | 67,520,987.00 |
| 08 Mar 2024 | 0.329 | -0.026 | -7.32% | 0.3532 | 0.3619 | 0.3096 | 190,379,741.00 |
| 07 Mar 2024 | 0.355 | 0.0364 | 11.42% | 0.3185 | 0.3575 | 0.3091 | 171,967,912.00 |
| 06 Mar 2024 | 0.3186 | 0.0448 | 16.36% | 0.2753 | 0.324 | 0.2636 | 121,718,354.00 |
| 05 Mar 2024 | 0.2738 | -0.0365 | -11.76% | 0.3095 | 0.3139 | 0.250 | 93,992,526.00 |
| 04 Mar 2024 | 0.3103 | 0.0224 | 7.78% | 0.2878 | 0.332 | 0.2848 | 189,905,501.00 |
| 03 Mar 2024 | 0.2879 | 0.0013 | 0.45% | 0.2853 | 0.2919 | 0.2605 | 86,577,525.00 |
| 02 Mar 2024 | 0.2866 | 0.0147 | 5.41% | 0.2714 | 0.2868 | 0.2689 | 61,654,466.00 |
| 01 Mar 2024 | 0.2719 | 0.0149 | 5.80% | 0.2582 | 0.2725 | 0.2577 | 57,623,684.00 |
| 29 Feb 2024 | 0.257 | -0.0115 | -4.28% | 0.2678 | 0.2849 | 0.2491 | 109,712,213.00 |
| 28 Feb 2024 | 0.2685 | 0.023 | 9.37% | 0.2466 | 0.2961 | 0.2434 | 240,979,215.00 |
| 27 Feb 2024 | 0.2455 | -0.0054 | -2.15% | 0.2509 | 0.2558 | 0.241 | 59,031,334.00 |
| 26 Feb 2024 | 0.2509 | 0.0019 | 0.76% | 0.2489 | 0.2545 | 0.2387 | 64,665,854.00 |
| 25 Feb 2024 | 0.249 | 0.001 | 0.40% | 0.2484 | 0.2519 | 0.2415 | 53,485,710.00 |
| 24 Feb 2024 | 0.248 | 0.0152 | 6.53% | 0.2334 | 0.2511 | 0.2286 | 64,508,818.00 |
| 23 Feb 2024 | 0.2328 | -0.0105 | -4.32% | 0.2442 | 0.2499 | 0.2281 | 65,768,096.00 |
| 22 Feb 2024 | 0.2433 | 0.0075 | 3.18% | 0.2355 | 0.2528 | 0.2296 | 73,299,279.00 |
| 21 Feb 2024 | 0.2358 | -0.0072 | -2.96% | 0.2426 | 0.2462 | 0.2251 | 71,872,811.00 |
| 20 Feb 2024 | 0.243 | -0.0034 | -1.38% | 0.2474 | 0.2695 | 0.2323 | 195,113,588.00 |
| 19 Feb 2024 | 0.2464 | 0.0157 | 6.81% | 0.2309 | 0.2479 | 0.2309 | 108,271,303.00 |
| 18 Feb 2024 | 0.2307 | -0.0014 | -0.60% | 0.2318 | 0.2369 | 0.2291 | 50,526,289.00 |
| 17 Feb 2024 | 0.2321 | 0.0001 | 0.04% | 0.2314 | 0.2346 | 0.2214 | 48,084,468.00 |
| 16 Feb 2024 | 0.232 | -0.0052 | -2.19% | 0.2372 | 0.2487 | 0.2274 | 78,308,315.00 |
| 15 Feb 2024 | 0.2372 | 0.0084 | 3.67% | 0.2288 | 0.241 | 0.2266 | 94,054,699.00 |
| 14 Feb 2024 | 0.2288 | 0.0063 | 2.83% | 0.2219 | 0.2319 | 0.2195 | 66,670,377.00 |
| 13 Feb 2024 | 0.2225 | -0.0015 | -0.67% | 0.2245 | 0.2291 | 0.2146 | 69,946,308.00 |
| 12 Feb 2024 | 0.224 | 0.0039 | 1.77% | 0.2199 | 0.2246 | 0.2132 | 62,750,085.00 |
| 11 Feb 2024 | 0.2201 | 0.00 | 0.00% | 0.2196 | 0.2275 | 0.2173 | 44,233,406.00 |
| 10 Feb 2024 | 0.2201 | -0.0061 | -2.70% | 0.2267 | 0.2301 | 0.219 | 52,686,484.00 |
| 09 Feb 2024 | 0.2262 | 0.0017 | 0.76% | 0.2248 | 0.2314 | 0.2239 | 60,449,975.00 |
| 08 Feb 2024 | 0.2245 | -0.0091 | -3.90% | 0.2341 | 0.2342 | 0.2221 | 118,093,742.00 |
| 07 Feb 2024 | 0.2336 | 0.0284 | 13.84% | 0.2056 | 0.2399 | 0.205 | 161,950,021.00 |
| 06 Feb 2024 | 0.2052 | 0.0018 | 0.88% | 0.2028 | 0.2098 | 0.2007 | 68,500,346.00 |
| 05 Feb 2024 | 0.2034 | 0.0025 | 1.24% | 0.2005 | 0.2058 | 0.1953 | 81,785,037.00 |
| 04 Feb 2024 | 0.2009 | -0.0064 | -3.09% | 0.2073 | 0.2209 | 0.2002 | 126,790,378.00 |
| 03 Feb 2024 | 0.2073 | -0.0025 | -1.19% | 0.2094 | 0.2122 | 0.2059 | 31,442,763.00 |
