Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.036906 | -0.001088 | -2.86% | 0.038047 | 0.03823 | 0.036365 | 1,364,622.00 |
| 04 May 2024 | 0.037995 | 0.003619 | 10.53% | 0.034459 | 0.038329 | 0.034459 | 1,488,641.00 |
| 03 May 2024 | 0.034376 | 0.001612 | 4.92% | 0.032793 | 0.034634 | 0.032289 | 2,090,068.00 |
| 02 May 2024 | 0.032764 | -0.000755 | -2.25% | 0.033421 | 0.03346 | 0.032444 | 2,186,152.00 |
| 01 May 2024 | 0.033519 | 0.000492 | 1.49% | 0.032913 | 0.033531 | 0.031209 | 2,326,371.00 |
| 30 Abr 2024 | 0.033027 | -0.001474 | -4.27% | 0.034428 | 0.034856 | 0.032212 | 2,311,701.00 |
| 29 Abr 2024 | 0.0345 | -0.001648 | -4.56% | 0.042923 | 0.045048 | 0.034079 | 2,787,803.00 |
| 28 Abr 2024 | 0.036149 | -0.00003 | -0.08% | 0.036342 | 0.038094 | 0.035862 | 2,113,476.00 |
| 27 Abr 2024 | 0.036179 | 0.000014 | 0.04% | 0.036233 | 0.036796 | 0.034879 | 2,057,045.00 |
| 26 Abr 2024 | 0.036164 | -0.003838 | -9.59% | 0.040513 | 0.040825 | 0.035972 | 1,967,481.00 |
| 25 Abr 2024 | 0.040003 | -0.000908 | -2.22% | 0.040972 | 0.041034 | 0.038613 | 1,913,315.00 |
| 24 Abr 2024 | 0.04091 | -0.003159 | -7.17% | 0.044115 | 0.044414 | 0.040093 | 1,889,066.00 |
| 23 Abr 2024 | 0.044069 | -0.002411 | -5.19% | 0.046461 | 0.046842 | 0.043948 | 1,703,256.00 |
| 22 Abr 2024 | 0.04648 | -0.001524 | -3.17% | 0.042923 | 0.049562 | 0.042687 | 2,071,359.00 |
| 21 Abr 2024 | 0.048004 | 0.000855 | 1.81% | 0.047151 | 0.049364 | 0.046555 | 1,692,297.00 |
| 20 Abr 2024 | 0.047148 | 0.004038 | 9.37% | 0.042923 | 0.048112 | 0.042687 | 1,720,368.00 |
| 19 Abr 2024 | 0.04311 | -0.000501 | -1.15% | 0.043414 | 0.044552 | 0.041542 | 1,703,213.00 |
| 18 Abr 2024 | 0.043612 | 0.001855 | 4.44% | 0.041972 | 0.044798 | 0.041636 | 1,847,699.00 |
| 17 Abr 2024 | 0.041756 | -0.003319 | -7.36% | 0.045505 | 0.046446 | 0.041408 | 1,763,066.00 |
| 16 Abr 2024 | 0.045075 | 0.002613 | 6.15% | 0.042396 | 0.045871 | 0.040822 | 1,677,759.00 |
| 15 Abr 2024 | 0.042462 | -0.002586 | -5.74% | 0.049296 | 0.050194 | 0.042048 | 1,091,453.00 |
| 14 Abr 2024 | 0.045048 | 0.003226 | 7.71% | 0.042443 | 0.045598 | 0.039469 | 837,127.00 |
| 13 Abr 2024 | 0.041822 | -0.002742 | -6.15% | 0.044359 | 0.04632 | 0.037947 | 1,004,788.00 |
| 12 Abr 2024 | 0.044564 | -0.007518 | -14.43% | 0.052066 | 0.052259 | 0.041175 | 1,147,134.00 |
| 11 Abr 2024 | 0.052083 | 0.002628 | 5.31% | 0.049398 | 0.054015 | 0.04918 | 1,215,322.00 |
| 10 Abr 2024 | 0.049455 | -0.002762 | -5.29% | 0.052161 | 0.0527 | 0.04876 | 1,701,914.00 |
| 09 Abr 2024 | 0.052217 | 0.002973 | 6.04% | 0.049296 | 0.05403 | 0.047106 | 1,757,850.00 |
| 08 Abr 2024 | 0.049244 | 0.000352 | 0.72% | 0.049012 | 0.061984 | 0.046856 | 1,497,854.00 |
| 07 Abr 2024 | 0.048891 | -0.002657 | -5.15% | 0.050992 | 0.052047 | 0.048849 | 1,733,820.00 |
| 06 Abr 2024 | 0.051548 | 0.002333 | 4.74% | 0.048714 | 0.053364 | 0.047903 | 1,447,722.00 |
| 05 Abr 2024 | 0.049215 | -0.003329 | -6.34% | 0.052023 | 0.052277 | 0.047796 | 1,821,776.00 |
| 04 Abr 2024 | 0.052545 | -0.002139 | -3.91% | 0.054766 | 0.055862 | 0.049728 | 1,907,309.00 |
| 03 Abr 2024 | 0.054684 | 0.002502 | 4.80% | 0.051731 | 0.05471 | 0.049618 | 1,922,929.00 |
| 02 Abr 2024 | 0.052181 | -0.00177 | -3.28% | 0.05298 | 0.058637 | 0.048345 | 1,908,784.00 |
| 01 Abr 2024 | 0.053952 | 0.001536 | 2.93% | 0.049012 | 0.068149 | 0.048057 | 2,219,800.00 |
| 31 Mar 2024 | 0.052416 | -0.0008 | -1.50% | 0.053816 | 0.056478 | 0.050209 | 1,825,146.00 |
| 30 Mar 2024 | 0.053216 | -0.004689 | -8.10% | 0.057306 | 0.058217 | 0.053212 | 1,704,867.00 |
| 29 Mar 2024 | 0.057905 | 0.004014 | 7.45% | 0.052792 | 0.059751 | 0.052708 | 1,343,845.00 |
| 28 Mar 2024 | 0.053891 | 0.003159 | 6.23% | 0.050998 | 0.056609 | 0.047632 | 1,547,035.00 |
| 27 Mar 2024 | 0.050732 | -0.006077 | -10.70% | 0.05711 | 0.063161 | 0.048205 | 1,673,969.00 |
| 26 Mar 2024 | 0.05681 | -0.012374 | -17.89% | 0.069215 | 0.070355 | 0.05359 | 1,128,804.00 |
| 25 Mar 2024 | 0.069184 | -0.003355 | -4.63% | 0.049012 | 0.076029 | 0.048057 | 1,996,958.00 |
| 24 Mar 2024 | 0.07254 | -0.000318 | -0.44% | 0.074254 | 0.075295 | 0.071183 | 711,453.00 |
| 23 Mar 2024 | 0.072857 | -0.003176 | -4.18% | 0.076335 | 0.078102 | 0.072376 | 964,279.00 |
| 22 Mar 2024 | 0.076033 | -0.002197 | -2.81% | 0.077643 | 0.080504 | 0.070003 | 812,922.00 |
| 21 Mar 2024 | 0.07823 | 0.003241 | 4.32% | 0.074947 | 0.083811 | 0.071345 | 1,100,451.00 |
| 20 Mar 2024 | 0.074989 | 0.016158 | 27.47% | 0.058575 | 0.077198 | 0.058508 | 1,266,609.00 |
| 19 Mar 2024 | 0.058831 | -0.007361 | -11.12% | 0.065269 | 0.066529 | 0.058708 | 1,481,472.00 |
| 18 Mar 2024 | 0.066192 | -0.005723 | -7.96% | 0.049012 | 0.071879 | 0.048057 | 1,880,235.00 |
| 17 Mar 2024 | 0.071914 | 0.010666 | 17.42% | 0.060053 | 0.075609 | 0.059963 | 1,322,844.00 |
| 16 Mar 2024 | 0.061248 | 0.00004 | 0.07% | 0.062309 | 0.07472 | 0.05786 | 1,449,597.00 |
| 15 Mar 2024 | 0.061208 | -0.010072 | -14.13% | 0.049012 | 0.071098 | 0.048057 | 2,825,230.00 |
| 14 Mar 2024 | 0.07128 | -0.002762 | -3.73% | 0.073563 | 0.077512 | 0.066412 | 1,141,570.00 |
| 13 Mar 2024 | 0.074042 | -0.001652 | -2.18% | 0.07576 | 0.07704 | 0.070934 | 1,401,355.00 |
| 12 Mar 2024 | 0.075694 | -0.007208 | -8.69% | 0.083181 | 0.085463 | 0.073123 | 1,546,837.00 |
| 11 Mar 2024 | 0.082902 | 0.000999 | 1.22% | 0.049012 | 0.085636 | 0.048057 | 1,598,338.00 |
| 10 Mar 2024 | 0.081903 | 0.012444 | 17.92% | 0.068558 | 0.088887 | 0.064909 | 1,535,502.00 |
| 09 Mar 2024 | 0.069459 | 0.016708 | 31.67% | 0.052428 | 0.071569 | 0.052387 | 1,115,591.00 |
| 08 Mar 2024 | 0.052751 | -0.004161 | -7.31% | 0.055796 | 0.056822 | 0.051031 | 1,540,556.00 |
| 07 Mar 2024 | 0.056912 | 0.005591 | 10.89% | 0.05135 | 0.057427 | 0.04879 | 1,213,835.00 |
| 06 Mar 2024 | 0.051321 | 0.006834 | 15.36% | 0.044355 | 0.052438 | 0.042584 | 1,666,015.00 |
| 05 Mar 2024 | 0.044486 | -0.005631 | -11.24% | 0.048693 | 0.052234 | 0.039093 | 1,476,087.00 |
| 04 Mar 2024 | 0.050118 | -0.010143 | -16.83% | 0.049012 | 0.061984 | 0.047291 | 800,138.00 |
| 03 Mar 2024 | 0.06026 | 0.016525 | 37.79% | 0.043683 | 0.06026 | 0.043601 | 1,168,150.00 |
| 02 Mar 2024 | 0.043735 | -0.001581 | -3.49% | 0.045716 | 0.046066 | 0.042754 | 1,147,553.00 |
| 01 Mar 2024 | 0.045316 | -0.003809 | -7.75% | 0.049006 | 0.051022 | 0.043458 | 1,137,920.00 |
| 29 Feb 2024 | 0.049124 | 0.002293 | 4.90% | 0.047025 | 0.054878 | 0.046516 | 1,191,161.00 |
| 28 Feb 2024 | 0.046832 | -0.004576 | -8.90% | 0.051495 | 0.05376 | 0.043621 | 1,420,853.00 |
| 27 Feb 2024 | 0.051408 | 0.002489 | 5.09% | 0.049012 | 0.061984 | 0.048057 | 1,276,797.00 |
| 26 Feb 2024 | 0.048919 | 0.006483 | 15.28% | 0.030706 | 0.051614 | 0.027291 | 987,978.00 |
| 25 Feb 2024 | 0.042436 | 0.005682 | 15.46% | 0.035497 | 0.044802 | 0.035106 | 1,462,309.00 |
| 24 Feb 2024 | 0.036754 | 0.008856 | 31.74% | 0.027964 | 0.038345 | 0.027668 | 1,777,386.00 |
| 23 Feb 2024 | 0.027899 | -0.000941 | -3.26% | 0.028914 | 0.029 | 0.026534 | 1,698,857.00 |
| 22 Feb 2024 | 0.02884 | 0.000045 | 0.16% | 0.028329 | 0.02954 | 0.028014 | 1,534,089.00 |
| 21 Feb 2024 | 0.028796 | -0.001445 | -4.78% | 0.030706 | 0.032114 | 0.027291 | 1,482,441.00 |
| 20 Feb 2024 | 0.030241 | 0.001777 | 6.24% | 0.02846 | 0.032922 | 0.026071 | 1,971,697.00 |
| 19 Feb 2024 | 0.028464 | 0.003466 | 13.87% | 0.01626 | 0.029932 | 0.01626 | 1,505,673.00 |
| 18 Feb 2024 | 0.024998 | 0.003641 | 17.05% | 0.021483 | 0.025034 | 0.02119 | 2,100,158.00 |
| 17 Feb 2024 | 0.021357 | -0.000733 | -3.32% | 0.022002 | 0.022247 | 0.021318 | 1,991,793.00 |
| 16 Feb 2024 | 0.02209 | 0.000467 | 2.16% | 0.021911 | 0.02209 | 0.021044 | 1,977,406.00 |
| 15 Feb 2024 | 0.021623 | -0.000438 | -1.99% | 0.022053 | 0.022324 | 0.021282 | 2,046,571.00 |
| 14 Feb 2024 | 0.022061 | 0.001231 | 5.91% | 0.020812 | 0.022246 | 0.020679 | 1,877,043.00 |
| 13 Feb 2024 | 0.020829 | -0.002033 | -8.89% | 0.022992 | 0.023534 | 0.020556 | 1,903,350.00 |
| 12 Feb 2024 | 0.022862 | 0.000522 | 2.33% | 0.01626 | 0.022976 | 0.01626 | 1,295,536.00 |
| 11 Feb 2024 | 0.022341 | -0.000332 | -1.46% | 0.022679 | 0.02313 | 0.022202 | 1,626,961.00 |
| 10 Feb 2024 | 0.022673 | 0.001775 | 8.50% | 0.020937 | 0.022784 | 0.020809 | 1,746,850.00 |
| 09 Feb 2024 | 0.020897 | -0.000541 | -2.52% | 0.021335 | 0.02173 | 0.020828 | 1,746,708.00 |
| 08 Feb 2024 | 0.021438 | 0.000653 | 3.14% | 0.020742 | 0.021543 | 0.020726 | 1,735,263.00 |
| 07 Feb 2024 | 0.020785 | 0.000098 | 0.47% | 0.020548 | 0.021032 | 0.02044 | 1,811,229.00 |
| 06 Feb 2024 | 0.020687 | -0.00000200 | -0.01% | 0.020671 | 0.021122 | 0.019761 | 1,731,457.00 |
