Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CTSIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.181 | -0.0068 | -3.62% | 0.1878 | 0.1918 | 0.1733 | 10,273,051.00 |
| 13 Jun 2024 | 0.1878 | -0.011 | -5.53% | 0.1985 | 0.2005 | 0.1857 | 8,357,076.00 |
| 12 Jun 2024 | 0.1988 | 0.0058 | 3.01% | 0.1939 | 0.2061 | 0.1888 | 7,277,183.00 |
| 11 Jun 2024 | 0.193 | -0.0095 | -4.69% | 0.2022 | 0.2036 | 0.1889 | 7,367,968.00 |
| 10 Jun 2024 | 0.2025 | -0.0071 | -3.39% | 0.2091 | 0.2092 | 0.2003 | 5,221,375.00 |
| 09 Jun 2024 | 0.2096 | 0.0015 | 0.72% | 0.2078 | 0.211 | 0.2047 | 2,953,107.00 |
| 08 Jun 2024 | 0.2081 | -0.0124 | -5.62% | 0.2196 | 0.2234 | 0.2054 | 6,525,011.00 |
| 07 Jun 2024 | 0.2205 | -0.0202 | -8.39% | 0.2412 | 0.2481 | 0.1974 | 14,797,759.00 |
| 06 Jun 2024 | 0.2407 | -0.0081 | -3.26% | 0.2487 | 0.2539 | 0.2352 | 6,748,057.00 |
| 05 Jun 2024 | 0.2488 | 0.0069 | 2.85% | 0.2423 | 0.2501 | 0.241 | 5,168,246.00 |
| 04 Jun 2024 | 0.2419 | -0.0032 | -1.31% | 0.2449 | 0.2478 | 0.2381 | 6,942,990.00 |
| 03 Jun 2024 | 0.2451 | 0.0176 | 7.74% | 0.2269 | 0.2587 | 0.2246 | 35,322,347.00 |
| 02 Jun 2024 | 0.2275 | 0.0002 | 0.09% | 0.2273 | 0.2345 | 0.2237 | 17,622,503.00 |
| 01 Jun 2024 | 0.2273 | 0.0026 | 1.16% | 0.2248 | 0.2322 | 0.2216 | 7,602,688.00 |
| 31 May 2024 | 0.2247 | -0.0034 | -1.49% | 0.2278 | 0.234 | 0.2214 | 12,428,659.00 |
| 30 May 2024 | 0.2281 | -0.0061 | -2.60% | 0.2352 | 0.2406 | 0.2262 | 9,500,875.00 |
| 29 May 2024 | 0.2342 | -0.0063 | -2.62% | 0.2403 | 0.2425 | 0.2325 | 9,195,995.00 |
| 28 May 2024 | 0.2405 | -0.0049 | -2.00% | 0.245 | 0.2491 | 0.2338 | 16,450,771.00 |
| 27 May 2024 | 0.2454 | 0.0089 | 3.76% | 0.2367 | 0.2465 | 0.2325 | 16,646,559.00 |
| 26 May 2024 | 0.2365 | -0.0168 | -6.63% | 0.2528 | 0.2544 | 0.2356 | 26,920,177.00 |
| 25 May 2024 | 0.2533 | 0.0271 | 11.98% | 0.2269 | 0.2729 | 0.2263 | 114,484,263.00 |
| 24 May 2024 | 0.2262 | 0.0198 | 9.59% | 0.2063 | 0.233 | 0.1996 | 47,851,150.00 |
| 23 May 2024 | 0.2064 | -0.0042 | -1.99% | 0.2103 | 0.2179 | 0.1944 | 17,061,213.00 |
| 22 May 2024 | 0.2106 | -0.0009 | -0.43% | 0.2118 | 0.2145 | 0.206 | 6,301,205.00 |
| 21 May 2024 | 0.2115 | 0.0018 | 0.86% | 0.2097 | 0.2195 | 0.2064 | 10,246,406.00 |
| 20 May 2024 | 0.2097 | 0.0162 | 8.37% | 0.1937 | 0.2113 | 0.1899 | 7,895,032.00 |
| 19 May 2024 | 0.1935 | -0.0068 | -3.39% | 0.1995 | 0.2019 | 0.1915 | 3,588,132.00 |
| 18 May 2024 | 0.2003 | 0.0004 | 0.20% | 0.2002 | 0.2032 | 0.1972 | 3,770,050.00 |
| 17 May 2024 | 0.1999 | 0.0065 | 3.36% | 0.1934 | 0.2023 | 0.1921 | 6,961,382.00 |
| 16 May 2024 | 0.1934 | -0.0016 | -0.82% | 0.1952 | 0.199 | 0.1885 | 7,988,005.00 |
| 15 May 2024 | 0.195 | 0.0128 | 7.03% | 0.1829 | 0.1968 | 0.1805 | 8,753,875.00 |
| 14 May 2024 | 0.1822 | -0.0068 | -3.60% | 0.1887 | 0.1909 | 0.1813 | 7,496,139.00 |
| 13 May 2024 | 0.189 | -0.0002 | -0.11% | 0.1894 | 0.1946 | 0.180 | 7,229,136.00 |
| 12 May 2024 | 0.1892 | -0.0026 | -1.36% | 0.192 | 0.1981 | 0.1882 | 6,657,233.00 |
| 11 May 2024 | 0.1918 | -0.002 | -1.03% | 0.1947 | 0.1972 | 0.1914 | 4,515,329.00 |
| 10 May 2024 | 0.1938 | -0.0084 | -4.15% | 0.2022 | 0.2048 | 0.1908 | 7,484,908.00 |
| 09 May 2024 | 0.2022 | 0.0061 | 3.11% | 0.1956 | 0.2042 | 0.1924 | 7,066,886.00 |
| 08 May 2024 | 0.1961 | -0.0016 | -0.81% | 0.1982 | 0.202 | 0.1919 | 14,370,363.00 |
| 07 May 2024 | 0.1977 | -0.0022 | -1.10% | 0.2001 | 0.2058 | 0.1967 | 10,293,914.00 |
| 06 May 2024 | 0.1999 | -0.0058 | -2.82% | 0.2056 | 0.211 | 0.1893 | 14,862,027.00 |
| 05 May 2024 | 0.2057 | 0.0046 | 2.29% | 0.2012 | 0.210 | 0.197 | 18,541,826.00 |
| 04 May 2024 | 0.2011 | 0.0013 | 0.65% | 0.1995 | 0.2047 | 0.1977 | 6,175,798.00 |
| 03 May 2024 | 0.1998 | 0.0067 | 3.47% | 0.1936 | 0.2014 | 0.1901 | 10,578,588.00 |
| 02 May 2024 | 0.1931 | 0.0051 | 2.71% | 0.1871 | 0.1953 | 0.1815 | 6,415,458.00 |
| 01 May 2024 | 0.188 | 0.0026 | 1.40% | 0.186 | 0.1895 | 0.1753 | 16,780,312.00 |
| 30 Abr 2024 | 0.1854 | -0.0131 | -6.60% | 0.1981 | 0.2014 | 0.178 | 19,026,645.00 |
| 29 Abr 2024 | 0.1985 | -0.008 | -3.87% | 0.2073 | 0.2086 | 0.1931 | 15,038,292.00 |
| 28 Abr 2024 | 0.2065 | -0.0081 | -3.77% | 0.2137 | 0.2199 | 0.2052 | 38,793,225.00 |
| 27 Abr 2024 | 0.2146 | 0.0184 | 9.38% | 0.197 | 0.2511 | 0.1878 | 166,538,827.00 |
| 26 Abr 2024 | 0.1962 | -0.0062 | -3.06% | 0.2022 | 0.2026 | 0.1931 | 10,631,532.00 |
| 25 Abr 2024 | 0.2024 | -0.0013 | -0.64% | 0.2039 | 0.2068 | 0.1928 | 13,061,972.00 |
| 24 Abr 2024 | 0.2037 | -0.0133 | -6.13% | 0.2179 | 0.2243 | 0.201 | 11,965,168.00 |
| 23 Abr 2024 | 0.217 | -0.0022 | -1.00% | 0.2187 | 0.2218 | 0.212 | 6,923,939.00 |
| 22 Abr 2024 | 0.2192 | 0.0049 | 2.29% | 0.2151 | 0.2259 | 0.2129 | 9,496,536.00 |
| 21 Abr 2024 | 0.2143 | -0.0039 | -1.79% | 0.2175 | 0.2189 | 0.2098 | 5,983,916.00 |
| 20 Abr 2024 | 0.2182 | 0.016 | 7.91% | 0.2023 | 0.2199 | 0.1986 | 7,736,145.00 |
| 19 Abr 2024 | 0.2022 | 0.0043 | 2.17% | 0.197 | 0.2054 | 0.1818 | 13,826,903.00 |
| 18 Abr 2024 | 0.1979 | 0.0087 | 4.60% | 0.1905 | 0.2001 | 0.1833 | 8,552,036.00 |
| 17 Abr 2024 | 0.1892 | -0.0065 | -3.32% | 0.195 | 0.1997 | 0.1831 | 13,608,018.00 |
| 16 Abr 2024 | 0.1957 | 0.0033 | 1.72% | 0.192 | 0.2009 | 0.183 | 13,306,978.00 |
| 15 Abr 2024 | 0.1924 | -0.0096 | -4.75% | 0.2004 | 0.2134 | 0.1857 | 12,197,049.00 |
| 14 Abr 2024 | 0.202 | 0.0171 | 9.25% | 0.1839 | 0.2041 | 0.1757 | 17,414,821.00 |
| 13 Abr 2024 | 0.1849 | -0.0319 | -14.71% | 0.2159 | 0.2268 | 0.152 | 44,007,972.00 |
| 12 Abr 2024 | 0.2168 | -0.0532 | -19.70% | 0.2705 | 0.2778 | 0.2041 | 29,316,699.00 |
| 11 Abr 2024 | 0.270 | -0.0077 | -2.77% | 0.2772 | 0.279 | 0.2676 | 5,252,160.00 |
| 10 Abr 2024 | 0.2777 | -0.0003 | -0.11% | 0.2772 | 0.2801 | 0.2607 | 10,848,448.00 |
| 09 Abr 2024 | 0.278 | -0.0135 | -4.63% | 0.2922 | 0.295 | 0.2739 | 9,286,319.00 |
| 08 Abr 2024 | 0.2915 | 0.0122 | 4.37% | 0.2776 | 0.294 | 0.2721 | 9,892,353.00 |
| 07 Abr 2024 | 0.2793 | 0.0045 | 1.64% | 0.2748 | 0.2894 | 0.2741 | 15,102,987.00 |
| 06 Abr 2024 | 0.2748 | 0.0035 | 1.29% | 0.2708 | 0.2786 | 0.2698 | 6,015,759.00 |
| 05 Abr 2024 | 0.2713 | -0.0075 | -2.69% | 0.2774 | 0.2789 | 0.2622 | 6,864,563.00 |
| 04 Abr 2024 | 0.2788 | 0.0102 | 3.80% | 0.2694 | 0.2872 | 0.2635 | 12,638,804.00 |
| 03 Abr 2024 | 0.2686 | 0.001 | 0.37% | 0.2672 | 0.2773 | 0.2572 | 11,014,087.00 |
| 02 Abr 2024 | 0.2676 | -0.0239 | -8.20% | 0.2909 | 0.2914 | 0.2606 | 15,667,546.00 |
| 01 Abr 2024 | 0.2915 | -0.0201 | -6.45% | 0.312 | 0.3178 | 0.2813 | 19,954,124.00 |
| 31 Mar 2024 | 0.3116 | -0.0052 | -1.64% | 0.3154 | 0.3203 | 0.3084 | 11,772,196.00 |
| 30 Mar 2024 | 0.3168 | -0.0074 | -2.28% | 0.323 | 0.3297 | 0.3132 | 8,575,057.00 |
| 29 Mar 2024 | 0.3242 | 0.0031 | 0.97% | 0.320 | 0.3383 | 0.3189 | 19,746,625.00 |
| 28 Mar 2024 | 0.3211 | 0.0059 | 1.87% | 0.3149 | 0.3245 | 0.3077 | 8,543,416.00 |
| 27 Mar 2024 | 0.3152 | -0.0096 | -2.96% | 0.3247 | 0.338 | 0.308 | 19,060,558.00 |
| 26 Mar 2024 | 0.3248 | 0.0066 | 2.07% | 0.3174 | 0.333 | 0.3164 | 13,452,208.00 |
| 25 Mar 2024 | 0.3182 | 0.0083 | 2.68% | 0.309 | 0.3236 | 0.3075 | 12,181,915.00 |
| 24 Mar 2024 | 0.3099 | 0.0175 | 5.98% | 0.2942 | 0.3137 | 0.2912 | 10,115,041.00 |
| 23 Mar 2024 | 0.2924 | -0.0021 | -0.71% | 0.2924 | 0.3043 | 0.2895 | 8,537,428.00 |
| 22 Mar 2024 | 0.2945 | -0.0125 | -4.07% | 0.3054 | 0.3146 | 0.2852 | 13,510,731.00 |
| 21 Mar 2024 | 0.307 | 0.004 | 1.32% | 0.302 | 0.3127 | 0.2953 | 17,179,622.00 |
| 20 Mar 2024 | 0.303 | 0.0308 | 11.32% | 0.2736 | 0.3102 | 0.2559 | 19,411,341.00 |
| 19 Mar 2024 | 0.2722 | -0.0352 | -11.45% | 0.3077 | 0.3115 | 0.2621 | 15,750,059.00 |
| 18 Mar 2024 | 0.3074 | -0.0209 | -6.37% | 0.3265 | 0.3309 | 0.3009 | 12,255,897.00 |
| 17 Mar 2024 | 0.3283 | 0.0166 | 5.33% | 0.3143 | 0.3326 | 0.2952 | 15,084,283.00 |
| 16 Mar 2024 | 0.3117 | -0.0373 | -10.69% | 0.349 | 0.3519 | 0.3046 | 14,678,641.00 |
