Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CFXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.226135 | -0.003568 | -1.55% | 0.228917 | 0.231064 | 0.223728 | 749,863.00 |
| 03 May 2024 | 0.229703 | 0.006103 | 2.73% | 0.222887 | 0.233779 | 0.216656 | 309,280.00 |
| 02 May 2024 | 0.223601 | 0.00619 | 2.85% | 0.216644 | 0.227265 | 0.209514 | 515,480.00 |
| 01 May 2024 | 0.21741 | 0.000194 | 0.09% | 0.215832 | 0.221473 | 0.200914 | 777,389.00 |
| 30 Abr 2024 | 0.217216 | -0.010035 | -4.42% | 0.227262 | 0.230259 | 0.204781 | 1,128,228.00 |
| 29 Abr 2024 | 0.227251 | -0.006477 | -2.77% | 0.238068 | 0.243621 | 0.219179 | 2,642,978.00 |
| 28 Abr 2024 | 0.233728 | -0.006153 | -2.57% | 0.239695 | 0.247166 | 0.233111 | 477,127.00 |
| 27 Abr 2024 | 0.239881 | 0.00000800 | 0.00% | 0.239052 | 0.242209 | 0.231183 | 699,749.00 |
| 26 Abr 2024 | 0.239873 | -0.01484 | -5.83% | 0.253425 | 0.258532 | 0.237474 | 1,150,530.00 |
| 25 Abr 2024 | 0.254713 | 0.012037 | 4.96% | 0.239732 | 0.261468 | 0.238382 | 1,606,888.00 |
| 24 Abr 2024 | 0.242676 | -0.011573 | -4.55% | 0.253688 | 0.265039 | 0.239351 | 867,236.00 |
| 23 Abr 2024 | 0.254249 | 0.002142 | 0.85% | 0.251838 | 0.257907 | 0.245193 | 894,669.00 |
| 22 Abr 2024 | 0.252107 | 0.004497 | 1.82% | 0.238068 | 0.259325 | 0.22898 | 550,338.00 |
| 21 Abr 2024 | 0.24761 | -0.010094 | -3.92% | 0.257824 | 0.259317 | 0.244616 | 1,419,988.00 |
| 20 Abr 2024 | 0.257705 | 0.018801 | 7.87% | 0.238068 | 0.258554 | 0.22898 | 1,843,119.00 |
| 19 Abr 2024 | 0.238904 | 0.010888 | 4.77% | 0.221843 | 0.239131 | 0.207748 | 1,391,953.00 |
| 18 Abr 2024 | 0.228016 | -0.003789 | -1.63% | 0.23165 | 0.237441 | 0.2205 | 4,890,833.00 |
| 17 Abr 2024 | 0.231805 | -0.006509 | -2.73% | 0.2375 | 0.241409 | 0.21911 | 1,569,924.00 |
| 16 Abr 2024 | 0.238315 | -0.007828 | -3.18% | 0.244816 | 0.249669 | 0.224086 | 4,931,519.00 |
| 15 Abr 2024 | 0.246143 | -0.006498 | -2.57% | 0.369344 | 0.371748 | 0.234368 | 8,714,316.00 |
| 14 Abr 2024 | 0.25264 | 0.035323 | 16.25% | 0.215471 | 0.25756 | 0.207083 | 5,430,675.00 |
| 13 Abr 2024 | 0.217317 | -0.048514 | -18.25% | 0.261002 | 0.277714 | 0.191792 | 3,402,376.00 |
| 12 Abr 2024 | 0.265831 | -0.087324 | -24.73% | 0.352845 | 0.361487 | 0.253548 | 6,345,968.00 |
| 11 Abr 2024 | 0.353155 | 0.009542 | 2.78% | 0.342918 | 0.353187 | 0.333572 | 1,342,881.00 |
| 10 Abr 2024 | 0.343613 | 0.010177 | 3.05% | 0.333134 | 0.351474 | 0.321434 | 4,619,243.00 |
| 09 Abr 2024 | 0.333436 | -0.040171 | -10.75% | 0.374501 | 0.378909 | 0.332565 | 2,233,937.00 |
| 08 Abr 2024 | 0.373607 | 0.013935 | 3.87% | 0.369344 | 0.375748 | 0.351822 | 1,049,359.00 |
| 07 Abr 2024 | 0.359672 | -0.001656 | -0.46% | 0.361062 | 0.3679 | 0.355852 | 498,445.00 |
| 06 Abr 2024 | 0.361327 | 0.002332 | 0.65% | 0.359201 | 0.367449 | 0.353295 | 633,542.00 |
| 05 Abr 2024 | 0.358995 | -0.009294 | -2.52% | 0.369344 | 0.371748 | 0.339355 | 570,361.00 |
| 04 Abr 2024 | 0.368289 | 0.004517 | 1.24% | 0.36273 | 0.381163 | 0.358712 | 628,432.00 |
| 03 Abr 2024 | 0.363772 | -0.000898 | -0.25% | 0.36351 | 0.376358 | 0.349464 | 1,505,710.00 |
| 02 Abr 2024 | 0.36467 | -0.037102 | -9.23% | 0.399156 | 0.401365 | 0.35761 | 3,272,425.00 |
| 01 Abr 2024 | 0.401772 | -0.067894 | -14.46% | 0.224604 | 0.473486 | 0.223836 | 13,014,728.00 |
| 31 Mar 2024 | 0.469666 | -0.010317 | -2.15% | 0.478361 | 0.485435 | 0.46494 | 1,288,034.00 |
| 30 Mar 2024 | 0.479983 | -0.005812 | -1.20% | 0.480595 | 0.496811 | 0.475354 | 1,855,300.00 |
| 29 Mar 2024 | 0.485795 | 0.008157 | 1.71% | 0.476274 | 0.492561 | 0.462588 | 1,585,596.00 |
| 28 Mar 2024 | 0.477637 | -0.005607 | -1.16% | 0.480262 | 0.495629 | 0.466517 | 2,334,049.00 |
| 27 Mar 2024 | 0.483245 | -0.013053 | -2.63% | 0.502617 | 0.518989 | 0.463952 | 3,856,573.00 |
| 26 Mar 2024 | 0.496298 | -0.016972 | -3.31% | 0.512191 | 0.533964 | 0.480754 | 3,154,407.00 |
| 25 Mar 2024 | 0.51327 | -0.005891 | -1.13% | 0.224604 | 0.542441 | 0.223836 | 5,675,852.00 |
| 24 Mar 2024 | 0.519161 | 0.076403 | 17.26% | 0.440236 | 0.548006 | 0.440236 | 8,528,477.00 |
| 23 Mar 2024 | 0.442757 | -0.00066 | -0.15% | 0.442929 | 0.465532 | 0.432285 | 2,808,294.00 |
| 22 Mar 2024 | 0.443417 | 0.018499 | 4.35% | 0.429694 | 0.444848 | 0.412127 | 2,068,449.00 |
| 21 Mar 2024 | 0.424918 | 0.013226 | 3.21% | 0.404178 | 0.47001 | 0.40297 | 4,251,685.00 |
| 20 Mar 2024 | 0.411692 | 0.050923 | 14.12% | 0.359188 | 0.423174 | 0.345518 | 3,281,775.00 |
| 19 Mar 2024 | 0.360769 | -0.035039 | -8.85% | 0.397465 | 0.400995 | 0.350824 | 3,411,288.00 |
| 18 Mar 2024 | 0.395809 | -0.015064 | -3.67% | 0.224604 | 0.427515 | 0.223836 | 4,022,153.00 |
| 17 Mar 2024 | 0.410873 | 0.004526 | 1.11% | 0.406971 | 0.455153 | 0.393531 | 5,415,543.00 |
| 16 Mar 2024 | 0.406347 | -0.026053 | -6.03% | 0.429188 | 0.445886 | 0.386061 | 5,978,860.00 |
| 15 Mar 2024 | 0.4324 | 0.069343 | 19.10% | 0.224604 | 0.439786 | 0.223836 | 11,364,304.00 |
| 14 Mar 2024 | 0.363057 | 0.006231 | 1.75% | 0.356492 | 0.367432 | 0.344498 | 3,498,523.00 |
| 13 Mar 2024 | 0.356826 | 0.028764 | 8.77% | 0.329161 | 0.357382 | 0.32253 | 3,976,582.00 |
| 12 Mar 2024 | 0.328062 | -0.004584 | -1.38% | 0.334868 | 0.33576 | 0.304651 | 1,637,533.00 |
| 11 Mar 2024 | 0.332646 | 0.009525 | 2.95% | 0.224604 | 0.334738 | 0.223836 | 8,523,208.00 |
| 10 Mar 2024 | 0.323121 | -0.001643 | -0.51% | 0.324627 | 0.333898 | 0.307022 | 1,867,984.00 |
| 09 Mar 2024 | 0.324764 | -0.006545 | -1.98% | 0.329269 | 0.335672 | 0.322579 | 1,120,731.00 |
| 08 Mar 2024 | 0.331309 | -0.022229 | -6.29% | 0.353689 | 0.361322 | 0.314441 | 6,869,848.00 |
| 07 Mar 2024 | 0.353539 | 0.03565 | 11.21% | 0.31737 | 0.355784 | 0.30968 | 4,919,007.00 |
| 06 Mar 2024 | 0.317889 | 0.043732 | 15.95% | 0.27468 | 0.324678 | 0.264061 | 4,370,237.00 |
| 05 Mar 2024 | 0.274157 | -0.037747 | -12.10% | 0.310099 | 0.313579 | 0.259682 | 1,985,249.00 |
| 04 Mar 2024 | 0.311904 | 0.022153 | 7.65% | 0.224604 | 0.318168 | 0.223836 | 2,283,852.00 |
| 03 Mar 2024 | 0.289751 | 0.003795 | 1.33% | 0.286439 | 0.291767 | 0.262056 | 1,488,914.00 |
| 02 Mar 2024 | 0.285957 | 0.015147 | 5.59% | 0.272401 | 0.286054 | 0.270462 | 1,311,026.00 |
| 01 Mar 2024 | 0.27081 | 0.012112 | 4.68% | 0.258257 | 0.272677 | 0.258233 | 1,141,318.00 |
| 29 Feb 2024 | 0.258698 | -0.008753 | -3.27% | 0.2667 | 0.285217 | 0.249707 | 3,516,669.00 |
| 28 Feb 2024 | 0.267451 | 0.021792 | 8.87% | 0.246414 | 0.293876 | 0.245411 | 6,015,189.00 |
| 27 Feb 2024 | 0.245659 | -0.005153 | -2.05% | 0.251276 | 0.256834 | 0.241921 | 878,877.00 |
| 26 Feb 2024 | 0.250812 | 0.001824 | 0.73% | 0.224604 | 0.254862 | 0.223836 | 751,434.00 |
| 25 Feb 2024 | 0.248988 | 0.000997 | 0.40% | 0.248031 | 0.251708 | 0.241839 | 1,102,966.00 |
| 24 Feb 2024 | 0.24799 | 0.014497 | 6.21% | 0.232943 | 0.250792 | 0.229365 | 1,390,271.00 |
| 23 Feb 2024 | 0.233494 | -0.010196 | -4.18% | 0.243162 | 0.249956 | 0.228445 | 1,626,650.00 |
| 22 Feb 2024 | 0.24369 | 0.006255 | 2.63% | 0.234596 | 0.252523 | 0.230272 | 982,226.00 |
| 21 Feb 2024 | 0.237434 | -0.006344 | -2.60% | 0.243528 | 0.245964 | 0.225764 | 1,311,103.00 |
| 20 Feb 2024 | 0.243779 | -0.00262 | -1.06% | 0.248152 | 0.267563 | 0.233266 | 4,848,673.00 |
| 19 Feb 2024 | 0.246398 | 0.015414 | 6.67% | 0.224604 | 0.247956 | 0.223836 | 1,661,746.00 |
| 18 Feb 2024 | 0.230985 | -0.000824 | -0.36% | 0.231367 | 0.236589 | 0.228322 | 845,673.00 |
| 17 Feb 2024 | 0.231808 | -0.0006 | -0.26% | 0.232127 | 0.234882 | 0.221797 | 866,369.00 |
| 16 Feb 2024 | 0.232408 | -0.005595 | -2.35% | 0.237399 | 0.249139 | 0.227597 | 2,221,137.00 |
| 15 Feb 2024 | 0.238003 | 0.009212 | 4.03% | 0.228601 | 0.240656 | 0.227819 | 1,400,327.00 |
| 14 Feb 2024 | 0.22879 | 0.006736 | 3.03% | 0.222335 | 0.231767 | 0.219618 | 1,119,242.00 |
| 13 Feb 2024 | 0.222054 | -0.001578 | -0.71% | 0.225361 | 0.229482 | 0.215728 | 605,373.00 |
| 12 Feb 2024 | 0.223632 | 0.003918 | 1.78% | 0.224604 | 0.231208 | 0.213501 | 1,013,371.00 |
| 11 Feb 2024 | 0.219714 | -0.000269 | -0.12% | 0.21942 | 0.227718 | 0.217667 | 625,926.00 |
| 10 Feb 2024 | 0.219984 | -0.005943 | -2.63% | 0.227651 | 0.230162 | 0.219456 | 1,587,239.00 |
| 09 Feb 2024 | 0.225926 | 0.000917 | 0.41% | 0.224604 | 0.231208 | 0.223836 | 1,096,099.00 |
| 08 Feb 2024 | 0.22501 | -0.009708 | -4.14% | 0.231861 | 0.232578 | 0.222382 | 1,953,173.00 |
| 07 Feb 2024 | 0.234718 | 0.028577 | 13.86% | 0.205197 | 0.240485 | 0.204977 | 2,570,641.00 |
| 06 Feb 2024 | 0.206141 | 0.003981 | 1.97% | 0.202184 | 0.208714 | 0.200725 | 1,196,142.00 |
| 05 Feb 2024 | 0.202161 | 0.00092 | 0.46% | 0.179854 | 0.249767 | 0.17525 | 2,467,251.00 |
| 04 Feb 2024 | 0.201241 | -0.005858 | -2.83% | 0.208863 | 0.219624 | 0.200486 | 2,061,633.00 |
| 03 Feb 2024 | 0.207098 | -0.001824 | -0.87% | 0.209007 | 0.212167 | 0.205759 | 303,617.00 |
