CTXCBTC

Datos Históricos Cortex

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Cortex CTXCBTC Cripto 35,274,426 Cortex
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-0.00000021 -3.95% 0.00000511 0.00000490 0.00000616
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.00000532 0.00000551 0.00000508 0.00000532 0.00000214 - 0.00011127
Bolsa Último Operado Aprestar Precio Operado Divisa
BINA 10:39:09 39.00 0.00000511 BTC
Precio x Volumen Volume Símbolo de Base Pares Relacionados
9.78 1,861,222.00 CTXC CTXCEUR CTXCGBP CTXCUSD

Resumen Histórico CTXCBTC

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000005500.000007430.000004658,314,951.29-0.00000039-7.09%
1 Month0.000007080.000007430.000003316,667,085.90-0.00000197-27.82%
3 Months0.000004310.000062970.000003316,432,099.350.0000008018.56%
6 Months0.000004230.000111270.000002146,684,077.650.0000008820.80%
1 Year0.000010800.000111270.000002145,722,858.34-0.00000569-52.69%
3 Years0.000088310.000339510.000002144,603,259.17-0.00008320-94.21%
5 Years0.000067650.000339510.000002144,780,062.71-0.00006254-92.45%

CTXCBTC Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Jun 2021 0.00000533 0.00000033 6.60% 0.00000500 0.00000571 0.00000495 5,475,502.00
14 Jun 2021 0.00000500 -0.00000037 -6.89% 0.00000536 0.00000555 0.00000498 10,456,924.00
13 Jun 2021 0.00000537 -0.00000088 -14.08% 0.00000655 0.00000719 0.00000524 11,485,041.00
12 Jun 2021 0.00000625 0.00000100 20.92% 0.00000479 0.00000743 0.00000475 22,056,139.00
11 Jun 2021 0.00000478 -0.00000080 -14.34% 0.00000549 0.00000555 0.00000465 1,670,727.00
10 Jun 2021 0.00000558 0.00000039 7.51% 0.00000521 0.00000621 0.00000511 4,787,986.00
09 Jun 2021 0.00000519 -0.00000035 -6.32% 0.00000550 0.00000563 0.00000513 2,272,340.00
08 Jun 2021 0.00000554 -0.00000011 -1.95% 0.00000538 0.00000572 0.00000530 4,638,740.00
07 Jun 2021 0.00000565 0.00000002 0.36% 0.00000569 0.00000572 0.00000331 954,883.00
06 Jun 2021 0.00000563 -0.00000019 -3.26% 0.00000577 0.00000586 0.00000558 3,487,858.00
05 Jun 2021 0.00000582 -0.00000057 -8.92% 0.00000635 0.00000690 0.00000572 8,770,238.00
04 Jun 2021 0.00000639 0.00000100 19.31% 0.00000514 0.00000730 0.00000488 26,953,741.00
03 Jun 2021 0.00000518 0.00000003 0.58% 0.00000508 0.00000536 0.00000481 4,352,332.00
02 Jun 2021 0.00000515 0.00000035 7.29% 0.00000482 0.00000521 0.00000474 4,491,080.00
01 Jun 2021 0.00000480 -0.00000020 -4.00% 0.00000500 0.00000505 0.00000477 2,623,978.00
31 May 2021 0.00000500 -0.00000013 -2.53% 0.00000509 0.00000520 0.00000485 4,026,173.00
30 May 2021 0.00000513 0.00000040 8.46% 0.00000469 0.00000551 0.00000455 8,358,127.00
29 May 2021 0.00000473 -0.00000007 -1.46% 0.00000480 0.00000508 0.00000443 6,581,358.00
28 May 2021 0.00000480 -0.00000034 -6.61% 0.00000513 0.00000524 0.00000475 4,582,027.00
27 May 2021 0.00000514 -0.00000007 -1.34% 0.00000517 0.00000686 0.00000491 13,513,183.00
26 May 2021 0.00000521 0.00000038 7.87% 0.00000482 0.00000528 0.00000453 7,081,917.00
25 May 2021 0.00000483 0.00000026 5.69% 0.00000456 0.00000567 0.00000408 5,813,256.00
24 May 2021 0.00000457 0.00000005 1.11% 0.00000444 0.00000466 0.00000425 4,495,445.00
23 May 2021 0.00000452 -0.00000044 -8.87% 0.00000498 0.00000527 0.00000395 4,377,429.00
22 May 2021 0.00000496 -0.00000044 -8.15% 0.00000544 0.00000564 0.00000481 2,235,371.00
21 May 2021 0.00000540 -0.00000003 -0.55% 0.00000545 0.00000563 0.00000450 5,975,218.00
20 May 2021 0.00000543 0.00000001 0.18% 0.00000540 0.00000572 0.00000494 2,376,511.00
19 May 2021 0.00000542 -0.00000200 -28.41% 0.00000708 0.00000715 0.00000413 2,784,871.00
18 May 2021 0.00000704 0.00000052 7.98% 0.00000650 0.00000709 0.00000646 2,171,045.00
17 May 2021 0.00000652 -0.00000015 -2.25% 0.00000664 0.00000676 0.00000623 3,120,042.00
16 May 2021 0.00000667 0.00000007 1.06% 0.00000659 0.00000715 0.00000644 3,245,430.00
15 May 2021 0.00000660 -0.00000018 -2.65% 0.00000682 0.00000694 0.00000653 2,899,587.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
CTXCBTC
Cortex
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210616 15:41:24