Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 4.24 | 0.00 | 0.00% | 4.24 | 4.47 | 4.16 | 75,433.00 |
| 10 May 2024 | 4.24 | -0.160 | -3.64% | 4.39 | 4.43 | 4.22 | 39,140.00 |
| 09 May 2024 | 4.40 | -0.020 | -0.45% | 4.43 | 4.46 | 4.17 | 77,370.00 |
| 08 May 2024 | 4.42 | -0.110 | -2.43% | 4.49 | 4.66 | 4.40 | 49,231.00 |
| 07 May 2024 | 4.53 | 0.100 | 2.26% | 4.44 | 4.85 | 4.41 | 93,853.00 |
| 06 May 2024 | 4.43 | -0.020 | -0.45% | 4.48 | 4.56 | 4.38 | 115,917.00 |
| 05 May 2024 | 4.45 | -0.030 | -0.67% | 4.46 | 4.53 | 4.38 | 64,716.00 |
| 04 May 2024 | 4.48 | -0.090 | -1.97% | 4.49 | 4.55 | 4.40 | 46,584.00 |
| 03 May 2024 | 4.57 | 0.280 | 6.53% | 4.30 | 4.66 | 4.24 | 51,927.00 |
| 02 May 2024 | 4.29 | -0.090 | -2.05% | 4.38 | 4.56 | 4.08 | 101,327.00 |
| 01 May 2024 | 4.38 | -0.010 | -0.23% | 4.36 | 4.66 | 4.14 | 73,402.00 |
| 30 Abr 2024 | 4.39 | -0.280 | -6.00% | 4.67 | 4.71 | 4.20 | 68,786.00 |
| 29 Abr 2024 | 4.67 | -0.340 | -6.79% | 4.17 | 5.10 | 4.11 | 512,252.00 |
| 28 Abr 2024 | 5.01 | -0.100 | -1.96% | 5.20 | 5.20 | 4.97 | 40,898.00 |
| 27 Abr 2024 | 5.11 | 0.160 | 3.23% | 4.94 | 5.12 | 4.62 | 113,452.00 |
| 26 Abr 2024 | 4.95 | -0.150 | -2.94% | 5.13 | 5.40 | 4.72 | 134,140.00 |
| 25 Abr 2024 | 5.10 | -0.170 | -3.23% | 5.07 | 5.45 | 5.01 | 110,241.00 |
| 24 Abr 2024 | 5.27 | -0.010 | -0.19% | 5.22 | 5.28 | 4.92 | 153,597.00 |
| 23 Abr 2024 | 5.28 | 0.630 | 13.55% | 4.70 | 6.67 | 4.68 | 1,207,366.00 |
| 22 Abr 2024 | 4.65 | 0.500 | 12.05% | 4.17 | 5.25 | 4.10 | 718,481.00 |
| 21 Abr 2024 | 4.15 | 0.030 | 0.73% | 4.13 | 4.28 | 4.10 | 41,918.00 |
| 20 Abr 2024 | 4.12 | 0.020 | 0.49% | 4.06 | 4.16 | 3.96 | 69,700.00 |
| 19 Abr 2024 | 4.10 | -0.030 | -0.73% | 4.11 | 4.17 | 3.85 | 103,511.00 |
| 18 Abr 2024 | 4.13 | 0.150 | 3.77% | 3.91 | 4.16 | 3.84 | 63,129.00 |
| 17 Abr 2024 | 3.98 | -0.210 | -5.01% | 4.22 | 4.24 | 3.79 | 144,031.00 |
| 16 Abr 2024 | 4.19 | 0.060 | 1.45% | 4.17 | 5.05 | 4.11 | 768,429.00 |
| 15 Abr 2024 | 4.13 | 0.270 | 6.99% | 3.86 | 4.39 | 3.75 | 420,973.00 |
| 14 Abr 2024 | 3.86 | 0.250 | 6.93% | 3.64 | 3.86 | 3.55 | 108,473.00 |
| 13 Abr 2024 | 3.61 | -0.600 | -14.25% | 4.21 | 4.44 | 3.56 | 227,256.00 |
| 12 Abr 2024 | 4.21 | -0.340 | -7.47% | 4.60 | 5.15 | 4.07 | 420,933.00 |
| 11 Abr 2024 | 4.55 | -0.110 | -2.36% | 4.60 | 4.84 | 4.46 | 126,278.00 |
| 10 Abr 2024 | 4.66 | -0.040 | -0.85% | 4.70 | 4.73 | 4.42 | 179,733.00 |
| 09 Abr 2024 | 4.70 | -0.250 | -5.05% | 4.98 | 5.12 | 4.63 | 183,327.00 |
| 08 Abr 2024 | 4.95 | 0.430 | 9.51% | 4.55 | 5.72 | 4.48 | 465,273.00 |
| 07 Abr 2024 | 4.52 | 0.090 | 2.03% | 4.43 | 4.97 | 4.41 | 160,619.00 |
| 06 Abr 2024 | 4.43 | -0.060 | -1.34% | 4.52 | 4.62 | 4.38 | 61,282.00 |
| 05 Abr 2024 | 4.49 | -0.090 | -1.97% | 4.64 | 4.87 | 4.36 | 116,471.00 |
| 04 Abr 2024 | 4.58 | -0.140 | -2.97% | 4.70 | 4.75 | 4.25 | 201,559.00 |
| 03 Abr 2024 | 4.72 | 0.00 | 0.00% | 4.75 | 4.98 | 4.65 | 128,427.00 |
| 02 Abr 2024 | 4.72 | -0.020 | -0.42% | 4.75 | 4.96 | 4.55 | 188,829.00 |
| 01 Abr 2024 | 4.74 | -0.080 | -1.66% | 4.84 | 5.23 | 4.60 | 336,111.00 |
| 31 Mar 2024 | 4.82 | 0.180 | 3.88% | 4.60 | 5.11 | 4.54 | 190,718.00 |
| 30 Mar 2024 | 4.64 | -0.220 | -4.53% | 4.86 | 4.95 | 4.53 | 203,931.00 |
| 29 Mar 2024 | 4.86 | 0.00 | 0.00% | 4.87 | 5.09 | 4.73 | 277,357.00 |
| 28 Mar 2024 | 4.86 | 0.100 | 2.10% | 4.78 | 5.10 | 4.50 | 198,102.00 |
| 27 Mar 2024 | 4.76 | -0.100 | -2.06% | 4.90 | 4.96 | 4.65 | 177,976.00 |
| 26 Mar 2024 | 4.86 | -0.130 | -2.61% | 5.01 | 5.24 | 4.83 | 252,415.00 |
| 25 Mar 2024 | 4.99 | -0.190 | -3.67% | 5.15 | 5.47 | 4.90 | 308,534.00 |
| 24 Mar 2024 | 5.18 | 0.380 | 7.92% | 5.45 | 5.49 | 4.83 | 210,985.00 |
| 23 Mar 2024 | 4.80 | 0.030 | 0.63% | 4.80 | 5.54 | 4.70 | 182,839.00 |
| 22 Mar 2024 | 4.77 | -0.330 | -6.47% | 5.10 | 5.33 | 4.73 | 152,059.00 |
| 21 Mar 2024 | 5.10 | -0.450 | -8.11% | 5.58 | 5.69 | 5.01 | 191,355.00 |
| 20 Mar 2024 | 5.55 | -0.350 | -5.93% | 5.62 | 6.00 | 5.10 | 389,883.00 |
| 19 Mar 2024 | 5.90 | 1.07 | 22.15% | 4.87 | 5.91 | 4.25 | 611,602.00 |
| 18 Mar 2024 | 4.83 | -0.400 | -7.65% | 5.26 | 5.37 | 4.72 | 202,037.00 |
| 17 Mar 2024 | 5.23 | -0.270 | -4.91% | 5.39 | 5.60 | 4.65 | 592,670.00 |
| 16 Mar 2024 | 5.50 | -0.970 | -14.99% | 6.55 | 6.62 | 5.01 | 1,072,185.00 |
| 15 Mar 2024 | 6.47 | 2.14 | 49.42% | 5.10 | 7.81 | 5.06 | 3,909,298.00 |
| 14 Mar 2024 | 4.33 | 0.050 | 1.17% | 4.40 | 4.80 | 3.96 | 278,386.00 |
| 13 Mar 2024 | 4.28 | 0.710 | 19.89% | 3.50 | 4.77 | 3.42 | 754,707.00 |
| 12 Mar 2024 | 3.57 | -0.020 | -0.56% | 3.68 | 4.27 | 3.44 | 448,035.00 |
| 11 Mar 2024 | 3.59 | -0.460 | -11.36% | 4.08 | 4.23 | 3.53 | 1,099,484.00 |
| 10 Mar 2024 | 4.05 | 0.840 | 26.17% | 3.19 | 6.00 | 3.16 | 5,157,434.00 |
| 09 Mar 2024 | 3.21 | 0.640 | 24.90% | 2.54 | 3.40 | 2.46 | 1,033,010.00 |
| 08 Mar 2024 | 2.57 | 0.140 | 5.76% | 2.47 | 2.74 | 2.41 | 303,598.00 |
| 07 Mar 2024 | 2.43 | -0.290 | -10.66% | 2.97 | 3.45 | 2.38 | 1,042,346.00 |
| 06 Mar 2024 | 2.72 | 0.530 | 24.20% | 2.21 | 3.77 | 2.08 | 2,393,933.00 |
| 05 Mar 2024 | 2.19 | 0.190 | 9.50% | 2.01 | 2.34 | 1.97 | 554,595.00 |
| 04 Mar 2024 | 2.00 | -0.070 | -3.38% | 2.07 | 2.09 | 1.99 | 231,481.00 |
| 03 Mar 2024 | 2.07 | -0.020 | -0.96% | 2.08 | 2.11 | 2.00 | 127,869.00 |
| 02 Mar 2024 | 2.09 | -0.050 | -2.34% | 2.14 | 2.24 | 2.07 | 156,726.00 |
| 01 Mar 2024 | 2.14 | 0.100 | 4.90% | 2.03 | 2.23 | 1.99 | 174,684.00 |
| 29 Feb 2024 | 2.04 | 0.070 | 3.55% | 1.96 | 2.23 | 1.93 | 303,231.00 |
| 28 Feb 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 2.09 | 1.93 | 190,336.00 |
| 27 Feb 2024 | 1.97 | -0.050 | -2.48% | 2.02 | 2.02 | 1.93 | 98,987.00 |
| 26 Feb 2024 | 2.02 | 0.080 | 4.12% | 1.94 | 2.12 | 1.93 | 145,744.00 |
| 25 Feb 2024 | 1.94 | -0.040 | -2.02% | 1.98 | 2.02 | 1.93 | 85,934.00 |
| 24 Feb 2024 | 1.98 | 0.040 | 2.06% | 1.94 | 2.07 | 1.86 | 188,211.00 |
| 23 Feb 2024 | 1.94 | -0.010 | -0.51% | 2.00 | 2.02 | 1.87 | 180,488.00 |
| 22 Feb 2024 | 1.95 | -0.190 | -8.88% | 2.11 | 2.23 | 1.90 | 372,136.00 |
| 21 Feb 2024 | 2.14 | 0.250 | 13.23% | 1.88 | 2.59 | 1.88 | 1,100,309.00 |
| 20 Feb 2024 | 1.89 | -0.020 | -1.05% | 1.91 | 1.93 | 1.86 | 34,440.00 |
| 19 Feb 2024 | 1.91 | -0.010 | -0.52% | 1.91 | 1.94 | 1.90 | 12,545.00 |
| 18 Feb 2024 | 1.92 | 0.030 | 1.59% | 1.89 | 1.95 | 1.86 | 39,926.00 |
| 17 Feb 2024 | 1.89 | -0.050 | -2.58% | 1.94 | 1.94 | 1.87 | 37,459.00 |
| 16 Feb 2024 | 1.94 | 0.010 | 0.52% | 1.93 | 1.97 | 1.93 | 18,560.00 |
| 15 Feb 2024 | 1.93 | -0.010 | -0.52% | 1.95 | 1.99 | 1.88 | 73,638.00 |
| 14 Feb 2024 | 1.94 | -0.050 | -2.51% | 1.99 | 1.99 | 1.92 | 51,076.00 |
| 13 Feb 2024 | 1.99 | 0.100 | 5.29% | 1.88 | 2.09 | 1.87 | 196,121.00 |
| 12 Feb 2024 | 1.89 | 0.050 | 2.72% | 1.83 | 1.90 | 1.80 | 131,806.00 |
| 11 Feb 2024 | 1.84 | -0.030 | -1.60% | 1.87 | 1.91 | 1.80 | 41,768.00 |
| 10 Feb 2024 | 1.87 | -0.060 | -3.11% | 1.91 | 2.08 | 1.81 | 170,758.00 |
