CPTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00014 | -0.00000400 | -2.79% | 0.000143 | 0.000147 | 0.000139 | 0.00 |
26 Mar 2024 | 0.000143 | 0.00000022 | 0.15% | 0.000143 | 0.000147 | 0.000142 | 0.00 |
25 Mar 2024 | 0.000143 | 0.00000500 | 3.62% | 0.00014 | 0.000146 | 0.000137 | 0.00 |
24 Mar 2024 | 0.000138 | 0.00000400 | 2.98% | 0.000134 | 0.000139 | 0.000132 | 0.00 |
23 Mar 2024 | 0.000134 | 0.00000100 | 0.75% | 0.000133 | 0.000137 | 0.000131 | 0.00 |
22 Mar 2024 | 0.000133 | -0.00000700 | -5.01% | 0.00014 | 0.000142 | 0.00013 | 0.00 |
21 Mar 2024 | 0.00014 | -0.00000100 | -0.71% | 0.00014 | 0.000143 | 0.000136 | 0.00 |
20 Mar 2024 | 0.000141 | 0.000014 | 11.03% | 0.000126 | 0.000141 | 0.000123 | 0.00 |
19 Mar 2024 | 0.000127 | -0.000014 | -9.93% | 0.000141 | 0.000141 | 0.000126 | 0.00 |
18 Mar 2024 | 0.000141 | -0.00000400 | -2.75% | 0.00016 | 0.00016 | 0.000139 | 0.00 |
17 Mar 2024 | 0.000145 | 0.00000500 | 3.55% | 0.000142 | 0.000147 | 0.000137 | 0.00 |
16 Mar 2024 | 0.000141 | -0.00000900 | -6.01% | 0.00015 | 0.000151 | 0.000139 | 0.00 |
15 Mar 2024 | 0.00015 | -0.00000600 | -3.86% | 0.00016 | 0.00016 | 0.000144 | 0.00 |
14 Mar 2024 | 0.000155 | -0.00000500 | -3.12% | 0.00016 | 0.00016 | 0.000149 | 0.00 |
13 Mar 2024 | 0.00016 | 0.00000100 | 0.63% | 0.000159 | 0.000163 | 0.000158 | 0.00 |
12 Mar 2024 | 0.000159 | -0.00000400 | -2.46% | 0.000163 | 0.000164 | 0.000154 | 0.00 |
11 Mar 2024 | 0.000163 | 0.00000700 | 4.50% | 0.000153 | 0.000164 | 0.00015 | 0.00 |
10 Mar 2024 | 0.000155 | -0.00000100 | -0.64% | 0.000156 | 0.000159 | 0.000152 | 0.00 |
09 Mar 2024 | 0.000157 | 0.00000098 | 0.63% | 0.000156 | 0.000158 | 0.000155 | 0.00 |
08 Mar 2024 | 0.000156 | 0.00000100 | 0.65% | 0.000155 | 0.00016 | 0.000153 | 0.00 |
07 Mar 2024 | 0.000155 | 0.00000200 | 1.31% | 0.000153 | 0.000158 | 0.00015 | 0.00 |
06 Mar 2024 | 0.000153 | 0.000011 | 7.75% | 0.000142 | 0.000156 | 0.00014 | 0.00 |
05 Mar 2024 | 0.000142 | -0.00000300 | -2.07% | 0.000145 | 0.000153 | 0.00013 | 0.00 |
04 Mar 2024 | 0.000145 | 0.00000600 | 4.31% | 0.000136 | 0.000146 | 0.000135 | 0.00 |
03 Mar 2024 | 0.000139 | 0.00000200 | 1.46% | 0.000137 | 0.00014 | 0.000135 | 0.00 |
02 Mar 2024 | 0.000137 | -0.00000044 | -0.32% | 0.000137 | 0.000138 | 0.000136 | 0.00 |
01 Mar 2024 | 0.000137 | 0.00000300 | 2.24% | 0.000134 | 0.000138 | 0.000134 | 0.00 |
29 Feb 2024 | 0.000134 | -0.00000055 | -0.41% | 0.000136 | 0.000141 | 0.000132 | 0.00 |
28 Feb 2024 | 0.000135 | 0.00000500 | 3.86% | 0.00013 | 0.000139 | 0.000129 | 0.00 |
27 Feb 2024 | 0.00013 | 0.00000300 | 2.36% | 0.000127 | 0.000132 | 0.000127 | 0.00 |
26 Feb 2024 | 0.000127 | 0.00000300 | 2.41% | 0.00012 | 0.000128 | 0.000115 | 0.00 |
25 Feb 2024 | 0.000125 | 0.00000500 | 4.18% | 0.00012 | 0.000125 | 0.000119 | 0.00 |
24 Feb 2024 | 0.00012 | 0.00000300 | 2.56% | 0.000117 | 0.00012 | 0.000116 | 0.00 |
23 Feb 2024 | 0.000117 | -0.00000200 | -1.68% | 0.000119 | 0.00012 | 0.000116 | 0.00 |
22 Feb 2024 | 0.000119 | -0.00000031 | -0.26% | 0.000118 | 0.000121 | 0.000116 | 0.00 |
21 Feb 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000121 | 0.000115 | 0.00 |
20 Feb 2024 | 0.000121 | 0.00000300 | 2.55% | 0.000118 | 0.000121 | 0.000115 | 0.00 |
19 Feb 2024 | 0.000118 | 0.00000300 | 2.61% | 0.000097 | 0.000119 | 0.000097 | 0.00 |
18 Feb 2024 | 0.000115 | 0.00000300 | 2.69% | 0.000111 | 0.000116 | 0.000111 | 0.00 |
17 Feb 2024 | 0.000112 | -0.00000089 | -0.79% | 0.000112 | 0.000112 | 0.000109 | 0.00 |
16 Feb 2024 | 0.000112 | -0.00000065 | -0.57% | 0.000113 | 0.000114 | 0.00011 | 0.00 |
15 Feb 2024 | 0.000113 | 0.00000200 | 1.80% | 0.000111 | 0.000115 | 0.000111 | 0.00 |
14 Feb 2024 | 0.000111 | 0.00000600 | 5.68% | 0.000106 | 0.000111 | 0.000105 | 0.00 |
13 Feb 2024 | 0.000106 | -0.00000062 | -0.58% | 0.000107 | 0.000107 | 0.000104 | 0.00 |
12 Feb 2024 | 0.000106 | 0.00000600 | 5.99% | 0.000097 | 0.000107 | 0.000097 | 0.00 |
11 Feb 2024 | 0.0001 | 0.00000020 | 0.20% | 0.0001 | 0.000102 | 0.0001 | 0.00 |
10 Feb 2024 | 0.0001 | 0.00000047 | 0.47% | 0.0001 | 0.000101 | 0.000099 | 0.00 |
09 Feb 2024 | 0.0001 | 0.00000300 | 3.10% | 0.000097 | 0.000101 | 0.000097 | 0.00 |
08 Feb 2024 | 0.000097 | -0.00000012 | -0.12% | 0.000097 | 0.000098 | 0.000097 | 0.00 |
07 Feb 2024 | 0.000097 | 0.00000200 | 2.11% | 0.000095 | 0.000098 | 0.000094 | 0.00 |
06 Feb 2024 | 0.000095 | 0.00000300 | 3.26% | 0.000092 | 0.000096 | 0.000092 | 0.00 |
05 Feb 2024 | 0.000092 | 0.00000035 | 0.38% | 0.000089 | 0.000093 | 0.000088 | 0.00 |
04 Feb 2024 | 0.000092 | -0.00000014 | -0.15% | 0.000092 | 0.000092 | 0.000091 | 0.00 |
03 Feb 2024 | 0.000092 | -0.00000053 | -0.57% | 0.000092 | 0.000093 | 0.000092 | 0.00 |
02 Feb 2024 | 0.000092 | 0.00000021 | 0.23% | 0.000092 | 0.000093 | 0.000091 | 0.00 |
01 Feb 2024 | 0.000092 | 0.00000064 | 0.70% | 0.000091 | 0.000092 | 0.00009 | 0.00 |
31 Ene 2024 | 0.000091 | -0.00000200 | -2.13% | 0.000094 | 0.000094 | 0.000091 | 0.00 |
30 Ene 2024 | 0.000094 | 0.00000100 | 1.08% | 0.000092 | 0.000095 | 0.000092 | 0.00 |
29 Ene 2024 | 0.000093 | 0.00000200 | 2.21% | 0.000089 | 0.000093 | 0.000088 | 0.00 |
28 Ene 2024 | 0.00009 | -0.00000035 | -0.39% | 0.000091 | 0.000092 | 0.00009 | 0.00 |
27 Ene 2024 | 0.000091 | 0.00000002 | 0.02% | 0.000091 | 0.000091 | 0.00009 | 0.00 |
26 Ene 2024 | 0.000091 | 0.00000200 | 2.25% | 0.000089 | 0.000091 | 0.000088 | 0.00 |
25 Ene 2024 | 0.000089 | -0.00000077 | -0.86% | 0.000089 | 0.00009 | 0.000087 | 0.00 |
24 Ene 2024 | 0.00009 | 0.00 | 0.00% | 0.00009 | 0.00009 | 0.000088 | 0.00 |
23 Ene 2024 | 0.00009 | -0.00000300 | -3.24% | 0.000092 | 0.000094 | 0.000087 | 0.00 |
22 Ene 2024 | 0.000092 | -0.00000600 | -6.11% | 0.000103 | 0.000107 | 0.000092 | 0.00 |
21 Ene 2024 | 0.000098 | -0.00000059 | -0.60% | 0.000099 | 0.000099 | 0.000098 | 0.00 |
20 Ene 2024 | 0.000099 | -0.00000073 | -0.73% | 0.000099 | 0.0001 | 0.000098 | 0.00 |
19 Ene 2024 | 0.0001 | 0.00000090 | 0.91% | 0.000099 | 0.0001 | 0.000097 | 0.00 |
18 Ene 2024 | 0.000099 | -0.00000200 | -1.98% | 0.000101 | 0.000102 | 0.000097 | 0.00 |
17 Ene 2024 | 0.000101 | -0.00000300 | -2.90% | 0.000103 | 0.000104 | 0.0001 | 0.00 |
16 Ene 2024 | 0.000104 | 0.00000300 | 2.98% | 0.000103 | 0.000107 | 0.0001 | 0.00 |
15 Ene 2024 | 0.000101 | 0.00000100 | 1.01% | 0.000099 | 0.000102 | 0.000099 | 0.00 |
14 Ene 2024 | 0.000099 | -0.00000400 | -3.88% | 0.000103 | 0.000103 | 0.000099 | 0.00 |
13 Ene 2024 | 0.000103 | 0.00000300 | 2.99% | 0.000101 | 0.000104 | 0.0001 | 0.00 |
12 Ene 2024 | 0.0001 | -0.00000500 | -4.76% | 0.000105 | 0.000109 | 0.000099 | 0.00 |
11 Ene 2024 | 0.000105 | 0.00000100 | 0.96% | 0.000103 | 0.000107 | 0.000103 | 0.00 |
10 Ene 2024 | 0.000104 | 0.00001 | 10.68% | 0.000094 | 0.000105 | 0.000094 | 0.00 |
09 Ene 2024 | 0.000094 | 0.00000036 | 0.39% | 0.000093 | 0.000095 | 0.00009 | 0.00 |
08 Ene 2024 | 0.000093 | 0.00000500 | 5.64% | 0.000094 | 0.000095 | 0.000085 | 0.00 |
07 Ene 2024 | 0.000089 | -0.00000079 | -0.88% | 0.00009 | 0.00009 | 0.000088 | 0.00 |
06 Ene 2024 | 0.00009 | -0.00000100 | -1.10% | 0.000091 | 0.000091 | 0.000089 | 0.00 |
05 Ene 2024 | 0.000091 | -0.00000025 | -0.28% | 0.000091 | 0.000091 | 0.000089 | 0.00 |
04 Ene 2024 | 0.000091 | 0.00000200 | 2.26% | 0.000088 | 0.000092 | 0.000088 | 0.00 |
03 Ene 2024 | 0.000088 | -0.00000600 | -6.37% | 0.000094 | 0.000095 | 0.000085 | 0.00 |
02 Ene 2024 | 0.000094 | 0.00000027 | 0.29% | 0.000092 | 0.000097 | 0.000091 | 0.00 |
01 Ene 2024 | 0.000094 | 0.00000300 | 3.29% | 0.000092 | 0.000094 | 0.000091 | 0.00 |
31 Dic 2023 | 0.000091 | -0.00000073 | -0.79% | 0.000092 | 0.000093 | 0.000091 | 0.00 |
30 Dic 2023 | 0.000092 | -0.00000001 | -0.01% | 0.000092 | 0.000093 | 0.000091 | 0.00 |
29 Dic 2023 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000095 | 0.000091 | 0.00 |