Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.CTKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.6602 | -0.017 | -2.51% | 0.6768 | 0.6905 | 0.6433 | 1,765,301.00 |
| 11 May 2024 | 0.6772 | 0.0205 | 3.12% | 0.6571 | 0.6873 | 0.6553 | 1,295,171.00 |
| 10 May 2024 | 0.6567 | -0.0264 | -3.86% | 0.6834 | 0.695 | 0.6462 | 1,265,377.00 |
| 09 May 2024 | 0.6831 | 0.0063 | 0.93% | 0.6753 | 0.6858 | 0.6541 | 692,617.00 |
| 08 May 2024 | 0.6768 | 0.0106 | 1.59% | 0.6674 | 0.687 | 0.6568 | 1,065,576.00 |
| 07 May 2024 | 0.6662 | -0.0158 | -2.32% | 0.6836 | 0.6919 | 0.656 | 1,743,864.00 |
| 06 May 2024 | 0.682 | -0.0148 | -2.12% | 0.6965 | 0.7208 | 0.6799 | 1,798,874.00 |
| 05 May 2024 | 0.6968 | -0.0259 | -3.58% | 0.7227 | 0.7297 | 0.691 | 5,934,548.00 |
| 04 May 2024 | 0.7227 | 0.0046 | 0.64% | 0.7199 | 0.7337 | 0.7142 | 3,580,230.00 |
| 03 May 2024 | 0.7181 | 0.0141 | 2.00% | 0.7069 | 0.728 | 0.6946 | 1,735,787.00 |
| 02 May 2024 | 0.704 | 0.0411 | 6.20% | 0.6602 | 0.7072 | 0.633 | 2,019,291.00 |
| 01 May 2024 | 0.6629 | 0.0004 | 0.06% | 0.6639 | 0.6788 | 0.6039 | 4,676,712.00 |
| 30 Abr 2024 | 0.6625 | -0.0226 | -3.30% | 0.6846 | 0.6947 | 0.630 | 1,584,256.00 |
| 29 Abr 2024 | 0.6851 | 0.0027 | 0.40% | 0.6842 | 0.6895 | 0.6612 | 897,729.00 |
| 28 Abr 2024 | 0.6824 | -0.042 | -5.80% | 0.7264 | 0.740 | 0.6801 | 915,596.00 |
| 27 Abr 2024 | 0.7244 | 0.0319 | 4.61% | 0.6953 | 0.730 | 0.6607 | 672,422.00 |
| 26 Abr 2024 | 0.6925 | -0.044 | -5.97% | 0.7382 | 0.7456 | 0.6909 | 1,622,462.00 |
| 25 Abr 2024 | 0.7365 | 0.0117 | 1.61% | 0.7258 | 0.7459 | 0.701 | 938,552.00 |
| 24 Abr 2024 | 0.7248 | -0.0344 | -4.53% | 0.7637 | 0.7767 | 0.7168 | 1,067,538.00 |
| 23 Abr 2024 | 0.7592 | -0.0223 | -2.85% | 0.781 | 0.7903 | 0.7466 | 1,527,159.00 |
| 22 Abr 2024 | 0.7815 | 0.0039 | 0.50% | 0.7751 | 0.7914 | 0.7681 | 1,381,418.00 |
| 21 Abr 2024 | 0.7776 | 0.0112 | 1.46% | 0.7673 | 0.7811 | 0.7497 | 1,916,773.00 |
| 20 Abr 2024 | 0.7664 | 0.0298 | 4.05% | 0.736 | 0.777 | 0.7225 | 1,330,450.00 |
| 19 Abr 2024 | 0.7366 | 0.036 | 5.14% | 0.7018 | 0.7687 | 0.6604 | 2,623,068.00 |
| 18 Abr 2024 | 0.7006 | 0.0253 | 3.75% | 0.6792 | 0.7116 | 0.6604 | 2,117,259.00 |
| 17 Abr 2024 | 0.6753 | -0.0133 | -1.93% | 0.6874 | 0.7069 | 0.6553 | 2,096,834.00 |
| 16 Abr 2024 | 0.6886 | 0.0069 | 1.01% | 0.6819 | 0.6951 | 0.6421 | 3,509,542.00 |
| 15 Abr 2024 | 0.6817 | -0.0715 | -9.49% | 0.741 | 0.7816 | 0.6792 | 4,680,593.00 |
| 14 Abr 2024 | 0.7532 | -0.0094 | -1.23% | 0.7519 | 0.7868 | 0.6976 | 3,172,545.00 |
| 13 Abr 2024 | 0.7626 | -0.0251 | -3.19% | 0.7927 | 0.8256 | 0.6951 | 3,655,496.00 |
| 12 Abr 2024 | 0.7877 | -0.1016 | -11.42% | 0.8904 | 0.9096 | 0.7201 | 2,359,427.00 |
| 11 Abr 2024 | 0.8893 | -0.0445 | -4.77% | 0.9324 | 0.9333 | 0.882 | 1,013,553.00 |
| 10 Abr 2024 | 0.9338 | 0.0268 | 2.95% | 0.9069 | 0.9373 | 0.870 | 1,550,669.00 |
| 09 Abr 2024 | 0.907 | -0.0464 | -4.87% | 0.9566 | 0.9622 | 0.9068 | 1,070,501.00 |
| 08 Abr 2024 | 0.9534 | 0.0242 | 2.60% | 0.9282 | 0.9731 | 0.9104 | 1,374,513.00 |
| 07 Abr 2024 | 0.9292 | -0.014 | -1.48% | 0.9448 | 0.9738 | 0.9169 | 1,169,673.00 |
| 06 Abr 2024 | 0.9432 | 0.0604 | 6.84% | 0.8823 | 0.9891 | 0.8788 | 1,838,933.00 |
| 05 Abr 2024 | 0.8828 | -0.0282 | -3.10% | 0.9082 | 0.9115 | 0.8411 | 1,945,884.00 |
| 04 Abr 2024 | 0.911 | 0.0359 | 4.10% | 0.8738 | 0.9509 | 0.8485 | 1,857,815.00 |
| 03 Abr 2024 | 0.8751 | -0.0316 | -3.49% | 0.9052 | 0.9887 | 0.8526 | 2,498,423.00 |
| 02 Abr 2024 | 0.9067 | -0.0513 | -5.35% | 0.9583 | 0.9583 | 0.8801 | 2,058,439.00 |
| 01 Abr 2024 | 0.958 | -0.0846 | -8.11% | 1.04 | 1.10 | 0.9192 | 5,614,563.00 |
| 31 Mar 2024 | 1.04 | 0.010 | 1.39% | 1.02 | 1.10 | 1.02 | 2,966,323.00 |
| 30 Mar 2024 | 1.03 | -0.020 | -1.46% | 1.04 | 1.09 | 1.01 | 3,432,025.00 |
| 29 Mar 2024 | 1.04 | 0.080 | 8.15% | 0.967 | 1.05 | 0.9561 | 4,136,608.00 |
| 28 Mar 2024 | 0.9649 | 0.0127 | 1.33% | 0.9562 | 0.972 | 0.926 | 2,827,130.00 |
| 27 Mar 2024 | 0.9522 | 0.0296 | 3.21% | 0.922 | 0.9578 | 0.9017 | 3,693,858.00 |
| 26 Mar 2024 | 0.9226 | 0.0155 | 1.71% | 0.9014 | 0.9455 | 0.887 | 6,160,671.00 |
| 25 Mar 2024 | 0.9071 | -0.0648 | -6.67% | 0.9675 | 0.9808 | 0.9001 | 6,735,439.00 |
| 24 Mar 2024 | 0.9719 | 0.0089 | 0.92% | 0.9699 | 0.9805 | 0.9385 | 2,153,017.00 |
| 23 Mar 2024 | 0.963 | -0.0309 | -3.11% | 0.9866 | 1.01 | 0.9605 | 2,390,016.00 |
| 22 Mar 2024 | 0.9939 | -0.016 | -1.58% | 1.00 | 1.08 | 0.972 | 6,806,365.00 |
| 21 Mar 2024 | 1.01 | 0.100 | 10.99% | 0.9049 | 1.05 | 0.9029 | 7,432,427.00 |
| 20 Mar 2024 | 0.9099 | 0.1032 | 12.79% | 0.8129 | 0.9174 | 0.7689 | 3,049,273.00 |
| 19 Mar 2024 | 0.8067 | -0.1146 | -12.44% | 0.9221 | 0.9323 | 0.7866 | 3,936,839.00 |
| 18 Mar 2024 | 0.9213 | -0.0589 | -6.01% | 0.977 | 0.9985 | 0.9096 | 2,238,751.00 |
| 17 Mar 2024 | 0.9802 | 0.1013 | 11.53% | 0.8865 | 1.05 | 0.8535 | 4,344,746.00 |
| 16 Mar 2024 | 0.8789 | -0.0941 | -9.67% | 0.9719 | 0.9902 | 0.8587 | 3,081,722.00 |
| 15 Mar 2024 | 0.973 | -0.0268 | -2.68% | 0.9826 | 0.990 | 0.8613 | 3,036,426.00 |
| 14 Mar 2024 | 0.9998 | 0.00 | 0.00% | 0.9998 | 0.9998 | 0.9998 | 0.00 |
| 13 Mar 2024 | 0.9998 | 0.0028 | 0.28% | 0.9919 | 1.02 | 0.9689 | 3,538,897.00 |
| 12 Mar 2024 | 0.997 | 0.0512 | 5.41% | 0.9484 | 1.05 | 0.9103 | 9,075,611.00 |
| 11 Mar 2024 | 0.9458 | 0.0505 | 5.64% | 0.9013 | 0.9475 | 0.8605 | 2,906,065.00 |
| 10 Mar 2024 | 0.8953 | -0.0164 | -1.80% | 0.9114 | 0.9235 | 0.8647 | 5,576,627.00 |
| 09 Mar 2024 | 0.9117 | -0.0008 | -0.09% | 0.9117 | 0.9117 | 0.9117 | 10.00 |
| 08 Mar 2024 | 0.9125 | -0.0341 | -3.60% | 0.9535 | 0.9585 | 0.870 | 4,354,441.00 |
| 07 Mar 2024 | 0.9466 | 0.0068 | 0.72% | 0.939 | 0.9589 | 0.9119 | 5,265,533.00 |
| 06 Mar 2024 | 0.9398 | 0.0391 | 4.34% | 0.9091 | 0.965 | 0.8375 | 6,960,427.00 |
| 05 Mar 2024 | 0.9007 | 0.0475 | 5.57% | 0.8522 | 0.9326 | 0.805 | 6,545,827.00 |
| 04 Mar 2024 | 0.8532 | 0.0129 | 1.54% | 0.8425 | 0.8718 | 0.8217 | 2,424,074.00 |
| 03 Mar 2024 | 0.8403 | -0.0333 | -3.81% | 0.872 | 0.8736 | 0.7974 | 2,435,286.00 |
| 02 Mar 2024 | 0.8736 | 0.0021 | 0.24% | 0.8693 | 0.8779 | 0.8423 | 2,557,652.00 |
| 01 Mar 2024 | 0.8715 | 0.0515 | 6.28% | 0.8247 | 0.8818 | 0.8226 | 2,767,618.00 |
| 29 Feb 2024 | 0.820 | 0.0195 | 2.44% | 0.8016 | 0.8431 | 0.7923 | 2,896,815.00 |
| 28 Feb 2024 | 0.8005 | -0.0025 | -0.31% | 0.8025 | 0.8304 | 0.710 | 4,595,168.00 |
| 27 Feb 2024 | 0.803 | 0.010 | 1.26% | 0.7945 | 0.8194 | 0.7654 | 2,619,911.00 |
| 26 Feb 2024 | 0.793 | -0.0185 | -2.28% | 0.8117 | 0.8299 | 0.7612 | 3,613,754.00 |
| 25 Feb 2024 | 0.8115 | 0.0172 | 2.17% | 0.795 | 0.8456 | 0.7942 | 4,268,604.00 |
| 24 Feb 2024 | 0.7943 | 0.0603 | 8.22% | 0.7382 | 0.8462 | 0.7258 | 6,987,390.00 |
| 23 Feb 2024 | 0.734 | 0.0006 | 0.08% | 0.7321 | 0.7449 | 0.7075 | 1,992,224.00 |
| 22 Feb 2024 | 0.7334 | 0.0499 | 7.30% | 0.6834 | 0.769 | 0.6755 | 4,562,600.00 |
| 21 Feb 2024 | 0.6835 | -0.0124 | -1.78% | 0.6958 | 0.7009 | 0.6483 | 2,100,153.00 |
| 20 Feb 2024 | 0.6959 | -0.0111 | -1.57% | 0.709 | 0.7235 | 0.6691 | 2,565,430.00 |
| 19 Feb 2024 | 0.707 | -0.0118 | -1.64% | 0.7181 | 0.7526 | 0.6946 | 2,511,054.00 |
| 18 Feb 2024 | 0.7188 | 0.0173 | 2.47% | 0.7024 | 0.732 | 0.6922 | 1,484,759.00 |
| 17 Feb 2024 | 0.7015 | -0.0159 | -2.22% | 0.718 | 0.7222 | 0.6755 | 1,371,717.00 |
| 16 Feb 2024 | 0.7174 | -0.0134 | -1.83% | 0.732 | 0.7419 | 0.6798 | 1,641,247.00 |
| 15 Feb 2024 | 0.7308 | 0.0117 | 1.63% | 0.7196 | 0.745 | 0.7145 | 1,735,178.00 |
| 14 Feb 2024 | 0.7191 | 0.0241 | 3.47% | 0.6942 | 0.7208 | 0.688 | 1,789,052.00 |
| 13 Feb 2024 | 0.695 | 0.014 | 2.06% | 0.6807 | 0.700 | 0.6679 | 1,693,183.00 |
