Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CTXCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.307497 | -0.012345 | -3.86% | 0.319844 | 0.403882 | 0.302728 | 78,246.00 |
| 25 Abr 2024 | 0.319842 | -0.00501 | -1.54% | 0.402339 | 0.404396 | 0.308299 | 118,095.00 |
| 24 Abr 2024 | 0.324852 | -0.022334 | -6.43% | 0.347327 | 0.417131 | 0.323371 | 189,156.00 |
| 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 |
| 22 Mar 2024 | 0.408527 | -0.001332 | -0.32% | 0.412664 | 0.428688 | 0.392559 | 435,255.00 |
| 21 Mar 2024 | 0.409859 | -0.021501 | -4.98% | 0.433387 | 0.438197 | 0.402244 | 381,102.00 |
| 20 Mar 2024 | 0.431361 | 0.038869 | 9.90% | 0.390881 | 0.436265 | 0.373014 | 613,252.00 |
| 19 Mar 2024 | 0.392492 | -0.068381 | -14.84% | 0.460436 | 0.461308 | 0.383631 | 836,206.00 |
| 18 Mar 2024 | 0.460873 | -0.036823 | -7.40% | 0.166368 | 0.487029 | 0.12132 | 449,315.00 |
| 17 Mar 2024 | 0.497696 | 0.062651 | 14.40% | 0.437822 | 0.521054 | 0.433717 | 1,250,705.00 |
| 16 Mar 2024 | 0.435045 | -0.064199 | -12.86% | 0.498052 | 0.515837 | 0.425896 | 678,303.00 |
| 15 Mar 2024 | 0.499244 | 0.033988 | 7.31% | 0.166368 | 0.506114 | 0.12132 | 2,181,719.00 |
| 14 Mar 2024 | 0.465257 | -0.062671 | -11.87% | 0.523049 | 0.523049 | 0.446752 | 1,427,099.00 |
| 13 Mar 2024 | 0.527927 | -0.02742 | -4.94% | 0.564071 | 0.584575 | 0.509839 | 2,587,918.00 |
| 12 Mar 2024 | 0.555347 | -0.07964 | -12.54% | 0.629956 | 0.651955 | 0.544434 | 2,260,197.00 |
| 11 Mar 2024 | 0.634986 | -0.060276 | -8.67% | 0.166368 | 0.726359 | 0.12132 | 1,198,701.00 |
| 10 Mar 2024 | 0.695263 | -0.128296 | -15.58% | 0.814306 | 0.982377 | 0.665184 | 2,571,723.00 |
| 09 Mar 2024 | 0.823559 | 0.208075 | 33.81% | 0.614134 | 1.04 | 0.613441 | 3,902,591.00 |
| 08 Mar 2024 | 0.615484 | -0.011091 | -1.77% | 0.625655 | 0.627252 | 0.587593 | 110,162.00 |
| 07 Mar 2024 | 0.626575 | 0.031112 | 5.22% | 0.60241 | 0.634587 | 0.59895 | 232,073.00 |
| 06 Mar 2024 | 0.595463 | 0.055515 | 10.28% | 0.53534 | 0.604055 | 0.514156 | 385,260.00 |
| 05 Mar 2024 | 0.539948 | -0.060128 | -10.02% | 0.599706 | 0.604797 | 0.514204 | 159,858.00 |
| 04 Mar 2024 | 0.600076 | -0.024779 | -3.97% | 0.166368 | 0.631163 | 0.12132 | 406,686.00 |
| 03 Mar 2024 | 0.624855 | 0.001457 | 0.23% | 0.621857 | 0.637573 | 0.603926 | 329,508.00 |
| 02 Mar 2024 | 0.623398 | -0.010785 | -1.70% | 0.637893 | 0.640083 | 0.61313 | 216,305.00 |
| 01 Mar 2024 | 0.634183 | 0.017855 | 2.90% | 0.615656 | 0.659333 | 0.609105 | 410,082.00 |
| 29 Feb 2024 | 0.616328 | 0.010815 | 1.79% | 0.60319 | 0.635219 | 0.598018 | 186,351.00 |
| 28 Feb 2024 | 0.605514 | 0.0059 | 0.98% | 0.357073 | 0.625592 | 0.35644 | 371,914.00 |
| 27 Feb 2024 | 0.599614 | -0.005606 | -0.93% | 0.341954 | 0.616856 | 0.341954 | 144,791.00 |
| 26 Feb 2024 | 0.60522 | 0.003715 | 0.62% | 0.166368 | 0.613377 | 0.12132 | 115,322.00 |
| 25 Feb 2024 | 0.601505 | -0.003262 | -0.54% | 0.322802 | 0.626174 | 0.322051 | 136,622.00 |
| 24 Feb 2024 | 0.604767 | 0.018743 | 3.20% | 0.584642 | 0.606573 | 0.575151 | 80,663.00 |
| 23 Feb 2024 | 0.586023 | -0.051161 | -8.03% | 0.633555 | 0.63731 | 0.580483 | 272,160.00 |
| 22 Feb 2024 | 0.637184 | 0.046976 | 7.96% | 0.594 | 0.657759 | 0.58786 | 450,704.00 |
| 21 Feb 2024 | 0.590208 | -0.017669 | -2.91% | 0.608819 | 0.618923 | 0.546838 | 339,852.00 |
| 20 Feb 2024 | 0.607877 | -0.009154 | -1.48% | 0.618048 | 0.620172 | 0.570313 | 186,716.00 |
| 19 Feb 2024 | 0.617031 | 0.003853 | 0.63% | 0.166368 | 0.677656 | 0.12132 | 502,191.00 |
| 18 Feb 2024 | 0.613178 | 0.013995 | 2.34% | 0.602175 | 0.639111 | 0.59577 | 456,446.00 |
| 17 Feb 2024 | 0.599183 | -0.017612 | -2.86% | 0.616048 | 0.61831 | 0.563375 | 236,598.00 |
| 16 Feb 2024 | 0.616795 | 0.083108 | 15.57% | 0.535575 | 0.639436 | 0.525522 | 899,025.00 |
| 15 Feb 2024 | 0.533687 | -0.022984 | -4.13% | 0.558283 | 0.558709 | 0.526553 | 109,808.00 |
| 14 Feb 2024 | 0.556671 | -0.00368 | -0.66% | 0.560065 | 0.568153 | 0.542167 | 99,535.00 |
| 13 Feb 2024 | 0.560351 | -0.004483 | -0.79% | 0.312807 | 0.582347 | 0.312807 | 44,078.00 |
| 12 Feb 2024 | 0.564834 | -0.003809 | -0.67% | 0.166368 | 0.572224 | 0.12132 | 60,838.00 |
| 11 Feb 2024 | 0.568643 | -0.005227 | -0.91% | 0.570969 | 0.591818 | 0.55934 | 120,322.00 |
| 10 Feb 2024 | 0.57387 | -0.020425 | -3.44% | 0.594633 | 0.603772 | 0.572913 | 85,535.00 |
| 09 Feb 2024 | 0.594295 | -0.011326 | -1.87% | 0.607112 | 0.609924 | 0.571592 | 147,024.00 |
| 08 Feb 2024 | 0.605621 | 0.050712 | 9.14% | 0.556556 | 0.627291 | 0.55591 | 367,502.00 |
| 07 Feb 2024 | 0.554909 | 0.0098 | 1.80% | 0.542737 | 0.566963 | 0.536127 | 126,513.00 |
| 06 Feb 2024 | 0.54511 | -0.02256 | -3.97% | 0.569868 | 0.572637 | 0.516197 | 215,706.00 |
| 05 Feb 2024 | 0.56767 | -0.007111 | -1.24% | 0.166368 | 0.606966 | 0.12132 | 389,065.00 |
| 04 Feb 2024 | 0.574782 | 0.050591 | 9.65% | 0.526455 | 0.578141 | 0.517367 | 762,117.00 |
| 03 Feb 2024 | 0.524191 | 0.037712 | 7.75% | 0.270327 | 0.548172 | 0.270327 | 734,983.00 |
| 02 Feb 2024 | 0.486479 | 0.007021 | 1.46% | 0.474248 | 0.52245 | 0.469877 | 964,638.00 |
| 01 Feb 2024 | 0.479457 | -0.006768 | -1.39% | 0.487598 | 0.495324 | 0.441757 | 544,375.00 |
| 31 Ene 2024 | 0.486225 | 0.012608 | 2.66% | 0.475676 | 0.575553 | 0.466817 | 2,046,629.00 |
| 30 Ene 2024 | 0.473617 | 0.004473 | 0.95% | 0.469381 | 0.490656 | 0.458497 | 186,770.00 |
| 29 Ene 2024 | 0.469145 | 0.037326 | 8.64% | 0.166368 | 0.4989 | 0.12132 | 857,273.00 |
| 28 Ene 2024 | 0.431818 | -0.005513 | -1.26% | 0.263734 | 0.443869 | 0.263488 | 73,590.00 |
| 27 Ene 2024 | 0.437332 | -0.004457 | -1.01% | 0.442099 | 0.446381 | 0.418742 | 82,669.00 |
