Nombre | Símbolo | Bolsa de Valores | Capitalización de Mercado ($) | Algoritmo |
---|---|---|---|---|
Cortex | CTXCUSD | Cripto | 72,639,126 | Cortex |
Variación del Día (ptos.) | Variación del Día (%) | Precio Actual | Postura de Compra | Offerta | |
---|---|---|---|---|---|
-0.015584 | -4.49% | 0.331743 | 0.330457 | 0.349102 |
Precio de Apertura | Precio Máximo | Precio Mínimo | Precio Anterior | Rango 52 semanas |
---|---|---|---|---|
0.347327 | 0.417131 | 0.326869 | 0.347327 | 0.113101 - 1.04 |
Bolsa | Último Operado | Aprestar | Precio Operado | Divisa |
---|---|---|---|---|
BINA | 16:55:46 | 3,839.00 | 0.331797 | USD |
Resumen Histórico CTXCUSD
Period † | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.307089 | 0.428284 | 0.278937 | 123,633.86 | 0.024654 | 8.03% |
1 Month | 0.459216 | 0.514239 | 0.12132 | 370,328.61 | -0.127473 | -27.76% |
3 Months | 0.475676 | 1.04 | 0.12132 | 550,181.26 | -0.143933 | -30.26% |
6 Months | 0.123886 | 1.04 | 0.12132 | 728,569.21 | 0.207857 | 167.78% |
1 Year | 0.154071 | 1.04 | 0.113101 | 577,437.89 | 0.177672 | 115.32% |
3 Years | 0.279054 | 1.38 | 0.056376 | 2,371,168.21 | 0.052689 | 18.88% |
5 Years | 0.173252 | 11,721.38 | 0.030604 | 3,606,337.58 | 0.158491 | 91.48% |
CTXCUSD Precios Históricos 1 Mes
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.347186 | -0.004561 | -1.30% | 0.418172 | 0.4185 | 0.344238 | 183,698.00 |
22 Abr 2024 | 0.351746 | 0.0151 | 4.49% | 0.410458 | 0.428284 | 0.330714 | 250,534.00 |
21 Abr 2024 | 0.336646 | 0.000397 | 0.12% | 0.405523 | 0.406331 | 0.323815 | 114,317.00 |
20 Abr 2024 | 0.336249 | 0.032656 | 10.76% | 0.302532 | 0.400538 | 0.297927 | 114,907.00 |
19 Abr 2024 | 0.303594 | -0.00064 | -0.21% | 0.396782 | 0.396782 | 0.278937 | 62,058.00 |
18 Abr 2024 | 0.304233 | 0.004359 | 1.45% | 0.299674 | 0.384633 | 0.289874 | 52,056.00 |
17 Abr 2024 | 0.299875 | -0.009169 | -2.97% | 0.307089 | 0.315199 | 0.286858 | 87,867.00 |
16 Abr 2024 | 0.309044 | 0.01786 | 6.13% | 0.291116 | 0.397619 | 0.280966 | 154,308.00 |
15 Abr 2024 | 0.291184 | -0.01409 | -4.62% | 0.410458 | 0.428284 | 0.277377 | 167,896.00 |
14 Abr 2024 | 0.305274 | 0.031209 | 11.39% | 0.402642 | 0.402951 | 0.255515 | 256,773.00 |
13 Abr 2024 | 0.274065 | -0.052854 | -16.17% | 0.326756 | 0.331689 | 0.23943 | 1,649,972.00 |
12 Abr 2024 | 0.326918 | -0.063374 | -16.24% | 0.38995 | 0.397983 | 0.312309 | 502,269.00 |
11 Abr 2024 | 0.390292 | -0.009767 | -2.44% | 0.400072 | 0.441208 | 0.387071 | 178,462.00 |
10 Abr 2024 | 0.400059 | -0.00463 | -1.14% | 0.404323 | 0.433607 | 0.384956 | 166,165.00 |
09 Abr 2024 | 0.404689 | -0.02772 | -6.41% | 0.43107 | 0.433622 | 0.400494 | 93,033.00 |
08 Abr 2024 | 0.432409 | 0.001219 | 0.28% | 0.410458 | 0.438336 | 0.404624 | 228,486.00 |
07 Abr 2024 | 0.431189 | 0.012629 | 3.02% | 0.418253 | 0.431213 | 0.412414 | 461,505.00 |
06 Abr 2024 | 0.41856 | 0.01809 | 4.52% | 0.399188 | 0.424769 | 0.399166 | 156,242.00 |
05 Abr 2024 | 0.40047 | -0.009576 | -2.34% | 0.410458 | 0.428284 | 0.389801 | 487,015.00 |
04 Abr 2024 | 0.410047 | 0.005929 | 1.47% | 0.413604 | 0.432243 | 0.403267 | 474,422.00 |
03 Abr 2024 | 0.404118 | 0.010641 | 2.70% | 0.391019 | 0.43205 | 0.38047 | 416,588.00 |
02 Abr 2024 | 0.393477 | -0.034148 | -7.99% | 0.436076 | 0.436076 | 0.377708 | 395,378.00 |
01 Abr 2024 | 0.427625 | -0.022086 | -4.91% | 0.166368 | 0.43164 | 0.12132 | 343,405.00 |
31 Mar 2024 | 0.449711 | 0.005256 | 1.18% | 0.436521 | 0.462048 | 0.436451 | 143,832.00 |
30 Mar 2024 | 0.444455 | -0.019672 | -4.24% | 0.437286 | 0.470731 | 0.437286 | 886,760.00 |
29 Mar 2024 | 0.464126 | -0.012804 | -2.68% | 0.474151 | 0.477192 | 0.45009 | 363,033.00 |
28 Mar 2024 | 0.47693 | -0.007007 | -1.45% | 0.477482 | 0.514239 | 0.468186 | 757,839.00 |
27 Mar 2024 | 0.483937 | 0.022639 | 4.91% | 0.459216 | 0.50217 | 0.441011 | 1,220,381.00 |
26 Mar 2024 | 0.461298 | 0.013061 | 2.91% | 0.436828 | 0.474556 | 0.436718 | 356,171.00 |
25 Mar 2024 | 0.448237 | 0.016613 | 3.85% | 0.166368 | 0.457281 | 0.12132 | 502,100.00 |
24 Mar 2024 | 0.431624 | 0.012678 | 3.03% | 0.417808 | 0.436034 | 0.410936 | 227,140.00 |
23 Mar 2024 | 0.418946 | 0.010419 | 2.55% | 0.408514 | 0.438552 | 0.407235 | 538,571.00 |