CAPTTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 May 2024 | 0.001879 | 0.00000800 | 0.43% | 0.001869 | 0.001971 | 0.001785 | 0.00 |
22 May 2024 | 0.001871 | -0.000025 | -1.32% | 0.001895 | 0.001906 | 0.001828 | 0.00 |
21 May 2024 | 0.001896 | 0.000066 | 3.61% | 0.001834 | 0.001917 | 0.001816 | 0.00 |
20 May 2024 | 0.00183 | 0.000296 | 19.30% | 0.000607 | 0.001842 | 0.000602 | 0.00 |
19 May 2024 | 0.001534 | -0.000028 | -1.79% | 0.001561 | 0.001568 | 0.001529 | 0.00 |
18 May 2024 | 0.001562 | 0.000018 | 1.17% | 0.001545 | 0.001574 | 0.001543 | 0.00 |
17 May 2024 | 0.001544 | 0.000073 | 4.96% | 0.001471 | 0.001559 | 0.001467 | 0.00 |
16 May 2024 | 0.001472 | -0.000047 | -3.09% | 0.001518 | 0.00152 | 0.001463 | 0.00 |
15 May 2024 | 0.001519 | 0.000077 | 5.34% | 0.001443 | 0.001521 | 0.001432 | 0.00 |
14 May 2024 | 0.001441 | -0.000033 | -2.24% | 0.001473 | 0.001479 | 0.00143 | 0.00 |
13 May 2024 | 0.001474 | 0.00000900 | 0.61% | 0.000607 | 0.001497 | 0.000602 | 0.00 |
12 May 2024 | 0.001465 | 0.00001 | 0.69% | 0.001456 | 0.001475 | 0.001452 | 0.00 |
11 May 2024 | 0.001455 | -0.00000048 | -0.03% | 0.001457 | 0.001471 | 0.001445 | 0.00 |
10 May 2024 | 0.001455 | -0.000062 | -4.09% | 0.001515 | 0.001526 | 0.00144 | 0.00 |
09 May 2024 | 0.001517 | 0.000031 | 2.09% | 0.001488 | 0.001529 | 0.001476 | 0.00 |
08 May 2024 | 0.001486 | -0.000023 | -1.52% | 0.001506 | 0.001519 | 0.00147 | 0.00 |
07 May 2024 | 0.001509 | -0.000025 | -1.63% | 0.001534 | 0.001565 | 0.001504 | 0.00 |
06 May 2024 | 0.001534 | -0.000033 | -2.10% | 0.000607 | 0.001603 | 0.000602 | 0.00 |
05 May 2024 | 0.001568 | 0.00000900 | 0.58% | 0.001558 | 0.001585 | 0.001538 | 0.00 |
04 May 2024 | 0.001558 | 0.00000600 | 0.39% | 0.001551 | 0.001583 | 0.001548 | 0.00 |
03 May 2024 | 0.001553 | 0.000058 | 3.88% | 0.001495 | 0.001563 | 0.00148 | 0.00 |
02 May 2024 | 0.001495 | 0.00000500 | 0.34% | 0.001488 | 0.001506 | 0.001448 | 0.00 |
01 May 2024 | 0.00149 | -0.000021 | -1.39% | 0.001506 | 0.00151 | 0.001407 | 0.00 |
30 Abr 2024 | 0.001511 | -0.000097 | -6.03% | 0.001604 | 0.001624 | 0.001459 | 0.00 |
29 Abr 2024 | 0.001608 | -0.000025 | -1.53% | 0.000607 | 0.001616 | 0.000602 | 0.00 |
28 Abr 2024 | 0.001633 | 0.00000600 | 0.37% | 0.001627 | 0.001674 | 0.001624 | 0.00 |
27 Abr 2024 | 0.001627 | 0.000063 | 4.03% | 0.001566 | 0.00164 | 0.00154 | 0.00 |
26 Abr 2024 | 0.001564 | -0.000014 | -0.89% | 0.001578 | 0.001583 | 0.001552 | 0.00 |
25 Abr 2024 | 0.001579 | 0.000011 | 0.70% | 0.00157 | 0.001595 | 0.001536 | 0.00 |
24 Abr 2024 | 0.001567 | -0.000042 | -2.61% | 0.001611 | 0.001646 | 0.001552 | 0.00 |
23 Abr 2024 | 0.00161 | 0.00000900 | 0.56% | 0.0016 | 0.001631 | 0.001577 | 0.00 |
22 Abr 2024 | 0.001601 | 0.000027 | 1.72% | 0.000607 | 0.001615 | 0.000602 | 0.00 |
21 Abr 2024 | 0.001574 | -0.00000200 | -0.13% | 0.001575 | 0.001598 | 0.00156 | 0.00 |
20 Abr 2024 | 0.001576 | 0.000042 | 2.74% | 0.001528 | 0.001586 | 0.001511 | 0.00 |
19 Abr 2024 | 0.001534 | 0.00000072 | 0.05% | 0.001531 | 0.001562 | 0.001436 | 0.00 |
18 Abr 2024 | 0.001533 | 0.000042 | 2.82% | 0.001495 | 0.001547 | 0.001479 | 0.00 |
17 Abr 2024 | 0.001491 | -0.000051 | -3.31% | 0.001542 | 0.00156 | 0.001463 | 0.00 |
16 Abr 2024 | 0.001543 | -0.00000800 | -0.52% | 0.001548 | 0.001562 | 0.0015 | 0.00 |
15 Abr 2024 | 0.001551 | -0.00003 | -1.90% | 0.000607 | 0.001636 | 0.000602 | 0.00 |
14 Abr 2024 | 0.001581 | 0.000066 | 4.36% | 0.001504 | 0.001586 | 0.001457 | 0.00 |
13 Abr 2024 | 0.001514 | -0.000108 | -6.66% | 0.001614 | 0.00165 | 0.001445 | 0.00 |
12 Abr 2024 | 0.001622 | -0.000132 | -7.53% | 0.001752 | 0.001776 | 0.001566 | 0.00 |
11 Abr 2024 | 0.001754 | -0.000016 | -0.90% | 0.001768 | 0.001808 | 0.001739 | 0.00 |
10 Abr 2024 | 0.00177 | 0.000015 | 0.85% | 0.001753 | 0.001779 | 0.001709 | 0.00 |
09 Abr 2024 | 0.001755 | -0.000092 | -4.98% | 0.001849 | 0.001862 | 0.001731 | 0.00 |
08 Abr 2024 | 0.001847 | 0.000119 | 6.92% | 0.000607 | 0.001862 | 0.000602 | 0.00 |
07 Abr 2024 | 0.001728 | 0.000046 | 2.74% | 0.001677 | 0.001729 | 0.001673 | 0.00 |
06 Abr 2024 | 0.001681 | 0.000019 | 1.14% | 0.001657 | 0.001697 | 0.001657 | 0.00 |
05 Abr 2024 | 0.001663 | -0.00000100 | -0.06% | 0.001665 | 0.001673 | 0.001611 | 0.00 |
04 Abr 2024 | 0.001664 | 0.00000500 | 0.30% | 0.001653 | 0.001722 | 0.001628 | 0.00 |
03 Abr 2024 | 0.001659 | 0.00002 | 1.22% | 0.001643 | 0.001684 | 0.001605 | 0.00 |
02 Abr 2024 | 0.001639 | -0.000119 | -6.77% | 0.001753 | 0.001753 | 0.00161 | 0.00 |
01 Abr 2024 | 0.001757 | -0.000064 | -3.51% | 0.000607 | 0.001784 | 0.000602 | 0.00 |
31 Mar 2024 | 0.001821 | 0.000067 | 3.82% | 0.001754 | 0.001827 | 0.001754 | 0.00 |
30 Mar 2024 | 0.001754 | -0.00000400 | -0.23% | 0.001756 | 0.001783 | 0.001745 | 0.00 |
29 Mar 2024 | 0.001758 | -0.000024 | -1.35% | 0.001781 | 0.001791 | 0.001737 | 0.00 |
28 Mar 2024 | 0.001782 | 0.000035 | 2.00% | 0.00175 | 0.001806 | 0.001734 | 0.00 |
27 Mar 2024 | 0.001747 | -0.000046 | -2.57% | 0.001794 | 0.001833 | 0.001731 | 0.00 |
26 Mar 2024 | 0.001793 | 0.00000300 | 0.17% | 0.001791 | 0.001838 | 0.001775 | 0.00 |
25 Mar 2024 | 0.00179 | 0.000063 | 3.65% | 0.000607 | 0.001825 | 0.000602 | 0.00 |
24 Mar 2024 | 0.001728 | 0.000051 | 3.04% | 0.001673 | 0.001735 | 0.001651 | 0.00 |
23 Mar 2024 | 0.001677 | 0.000019 | 1.15% | 0.001665 | 0.001711 | 0.001636 | 0.00 |
22 Mar 2024 | 0.001659 | -0.000088 | -5.04% | 0.001748 | 0.00177 | 0.001628 | 0.00 |
21 Mar 2024 | 0.001746 | -0.000012 | -0.68% | 0.001754 | 0.001792 | 0.001706 | 0.00 |
20 Mar 2024 | 0.001759 | 0.000172 | 10.84% | 0.00158 | 0.001767 | 0.001532 | 0.00 |
19 Mar 2024 | 0.001587 | -0.000176 | -9.99% | 0.001759 | 0.001768 | 0.001578 | 0.00 |
18 Mar 2024 | 0.001762 | -0.000055 | -3.03% | 0.000607 | 0.00182 | 0.000602 | 0.00 |
17 Mar 2024 | 0.001817 | 0.000057 | 3.24% | 0.001775 | 0.001838 | 0.001712 | 0.00 |
16 Mar 2024 | 0.00176 | -0.000111 | -5.93% | 0.001873 | 0.001889 | 0.001741 | 0.00 |
15 Mar 2024 | 0.001871 | -0.000072 | -3.71% | 0.000607 | 0.001899 | 0.000602 | 0.00 |
14 Mar 2024 | 0.001942 | -0.000061 | -3.04% | 0.002001 | 0.002005 | 0.001861 | 0.00 |
13 Mar 2024 | 0.002003 | 0.000017 | 0.86% | 0.001988 | 0.002039 | 0.001971 | 0.00 |
12 Mar 2024 | 0.001987 | -0.000048 | -2.36% | 0.002037 | 0.002046 | 0.001927 | 0.00 |
11 Mar 2024 | 0.002035 | 0.000092 | 4.74% | 0.000607 | 0.002045 | 0.000602 | 0.00 |
10 Mar 2024 | 0.001943 | -0.000016 | -0.82% | 0.001955 | 0.001984 | 0.001903 | 0.00 |
09 Mar 2024 | 0.001959 | 0.000012 | 0.62% | 0.001946 | 0.001975 | 0.001941 | 0.00 |
08 Mar 2024 | 0.001947 | 0.000015 | 0.78% | 0.001937 | 0.002 | 0.001915 | 0.00 |
07 Mar 2024 | 0.001932 | 0.000025 | 1.31% | 0.001912 | 0.00197 | 0.001871 | 0.00 |
06 Mar 2024 | 0.001906 | 0.000133 | 7.48% | 0.00178 | 0.00195 | 0.001753 | 0.00 |
05 Mar 2024 | 0.001774 | -0.000042 | -2.31% | 0.001817 | 0.001911 | 0.001622 | 0.00 |
04 Mar 2024 | 0.001816 | 0.000074 | 4.25% | 0.000607 | 0.001821 | 0.000602 | 0.00 |
03 Mar 2024 | 0.001742 | 0.000031 | 1.81% | 0.00171 | 0.001746 | 0.001686 | 0.00 |
02 Mar 2024 | 0.001711 | -0.00000500 | -0.29% | 0.001716 | 0.00173 | 0.001701 | 0.00 |
01 Mar 2024 | 0.001717 | 0.000039 | 2.32% | 0.001671 | 0.001725 | 0.001671 | 0.00 |
29 Feb 2024 | 0.001678 | -0.00000700 | -0.42% | 0.001698 | 0.00176 | 0.001655 | 0.00 |
28 Feb 2024 | 0.001685 | 0.000064 | 3.95% | 0.001622 | 0.001743 | 0.001616 | 0.00 |
27 Feb 2024 | 0.001621 | 0.000032 | 2.01% | 0.001589 | 0.001644 | 0.001584 | 0.00 |
26 Feb 2024 | 0.001588 | 0.000032 | 2.06% | 0.000607 | 0.001599 | 0.000602 | 0.00 |
25 Feb 2024 | 0.001557 | 0.000061 | 4.08% | 0.001497 | 0.001558 | 0.001493 | 0.00 |
24 Feb 2024 | 0.001495 | 0.000033 | 2.26% | 0.001461 | 0.001502 | 0.001454 | 0.00 |