Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CFIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.19814 | 0.01047 | 5.58% | 0.18879 | 0.25073 | 0.18816 | 67,483.00 |
| 16 May 2024 | 0.18767 | -0.00265 | -1.39% | 0.19002 | 0.19079 | 0.18523 | 68,998.00 |
| 15 May 2024 | 0.19032 | 0.00596 | 3.23% | 0.1843 | 0.1918 | 0.18077 | 67,885.00 |
| 14 May 2024 | 0.18436 | -0.00072 | -0.39% | 0.18497 | 0.25608 | 0.18363 | 74,451.00 |
| 13 May 2024 | 0.18508 | 0.00243 | 1.33% | 0.18171 | 0.18551 | 0.18116 | 66,671.00 |
| 12 May 2024 | 0.18265 | -0.00148 | -0.80% | 0.18413 | 0.18433 | 0.17695 | 52,090.00 |
| 11 May 2024 | 0.18413 | -0.00355 | -1.89% | 0.18775 | 0.18787 | 0.14031 | 61,565.00 |
| 10 May 2024 | 0.18768 | -0.00595 | -3.07% | 0.19361 | 0.19415 | 0.18758 | 71,343.00 |
| 09 May 2024 | 0.19363 | -0.00148 | -0.76% | 0.19444 | 0.19749 | 0.1931 | 68,116.00 |
| 08 May 2024 | 0.19511 | -0.005 | -2.50% | 0.20097 | 0.20157 | 0.1941 | 71,836.00 |
| 07 May 2024 | 0.20011 | -0.00193 | -0.96% | 0.20218 | 0.20387 | 0.19901 | 64,756.00 |
| 06 May 2024 | 0.20204 | -0.00347 | -1.69% | 0.20545 | 0.2086 | 0.20178 | 64,459.00 |
| 05 May 2024 | 0.20551 | 0.00191 | 0.94% | 0.20381 | 0.20803 | 0.20327 | 65,010.00 |
| 04 May 2024 | 0.2036 | 0.00348 | 1.74% | 0.19992 | 0.2045 | 0.19979 | 66,156.00 |
| 03 May 2024 | 0.20012 | 0.00675 | 3.49% | 0.19321 | 0.20198 | 0.19252 | 63,312.00 |
| 02 May 2024 | 0.19337 | -0.00132 | -0.68% | 0.19492 | 0.19503 | 0.18993 | 72,451.00 |
| 01 May 2024 | 0.19469 | -0.00216 | -1.10% | 0.19698 | 0.19706 | 0.18602 | 68,903.00 |
| 30 Abr 2024 | 0.19685 | -0.01068 | -5.15% | 0.20909 | 0.20996 | 0.19368 | 62,496.00 |
| 29 Abr 2024 | 0.20753 | -0.00937 | -4.32% | 0.21693 | 0.21715 | 0.20596 | 65,243.00 |
| 28 Abr 2024 | 0.2169 | 0.0016 | 0.74% | 0.21549 | 0.21953 | 0.21505 | 63,112.00 |
| 27 Abr 2024 | 0.2153 | 0.00656 | 3.14% | 0.2086 | 0.23714 | 0.20364 | 67,501.00 |
| 26 Abr 2024 | 0.20874 | 0.00179 | 0.86% | 0.20666 | 0.20967 | 0.20635 | 66,120.00 |
| 25 Abr 2024 | 0.20695 | -0.00109 | -0.52% | 0.20728 | 0.20994 | 0.20415 | 65,391.00 |
| 24 Abr 2024 | 0.20804 | -0.00499 | -2.34% | 0.21282 | 0.23613 | 0.20538 | 61,054.00 |
| 23 Abr 2024 | 0.21303 | 0.00377 | 1.80% | 0.20922 | 0.21507 | 0.20748 | 64,364.00 |
| 22 Abr 2024 | 0.20926 | 0.00048 | 0.23% | 0.20871 | 0.21004 | 0.20339 | 67,031.00 |
| 21 Abr 2024 | 0.20878 | -0.00027 | -0.13% | 0.20759 | 0.21118 | 0.20612 | 64,594.00 |
| 20 Abr 2024 | 0.20905 | 0.0089 | 4.45% | 0.20143 | 0.21015 | 0.19828 | 62,656.00 |
| 19 Abr 2024 | 0.20015 | -0.0004 | -0.20% | 0.20053 | 0.20514 | 0.19038 | 68,506.00 |
| 18 Abr 2024 | 0.20055 | 0.00361 | 1.83% | 0.19682 | 0.21532 | 0.19422 | 66,673.00 |
| 17 Abr 2024 | 0.19694 | -0.00633 | -3.11% | 0.20321 | 0.21637 | 0.19176 | 65,844.00 |
| 16 Abr 2024 | 0.20327 | -0.0025 | -1.21% | 0.20582 | 0.20623 | 0.19875 | 69,557.00 |
| 15 Abr 2024 | 0.20577 | 0.00237 | 1.17% | 0.20291 | 0.22142 | 0.20012 | 69,556.00 |
| 14 Abr 2024 | 0.2034 | 0.00548 | 2.77% | 0.19676 | 0.20547 | 0.19058 | 56,702.00 |
| 13 Abr 2024 | 0.19792 | -0.01328 | -6.29% | 0.21188 | 0.22003 | 0.17776 | 49,673.00 |
| 12 Abr 2024 | 0.2112 | -0.02383 | -10.14% | 0.23488 | 0.271 | 0.20713 | 60,712.00 |
| 11 Abr 2024 | 0.23503 | -0.00204 | -0.86% | 0.23682 | 0.24066 | 0.22818 | 55,079.00 |
| 10 Abr 2024 | 0.23707 | 0.0012 | 0.51% | 0.23551 | 0.26993 | 0.2261 | 50,558.00 |
| 09 Abr 2024 | 0.23587 | -0.00308 | -1.29% | 0.23942 | 0.26998 | 0.22585 | 50,596.00 |
| 08 Abr 2024 | 0.23895 | 0.00732 | 3.16% | 0.23157 | 0.24269 | 0.23152 | 61,848.00 |
| 07 Abr 2024 | 0.23163 | 0.00324 | 1.42% | 0.22821 | 0.23355 | 0.22197 | 65,269.00 |
| 06 Abr 2024 | 0.22839 | 0.00351 | 1.56% | 0.22487 | 0.22999 | 0.22354 | 69,182.00 |
| 05 Abr 2024 | 0.22488 | -0.00602 | -2.61% | 0.23176 | 0.23225 | 0.2179 | 67,083.00 |
| 04 Abr 2024 | 0.2309 | 0.0062 | 2.76% | 0.22481 | 0.2336 | 0.22024 | 67,685.00 |
| 03 Abr 2024 | 0.2247 | -0.00164 | -0.72% | 0.22533 | 0.23018 | 0.22297 | 70,718.00 |
| 02 Abr 2024 | 0.22634 | -0.01465 | -6.08% | 0.24083 | 0.24266 | 0.2235 | 49,909.00 |
| 01 Abr 2024 | 0.24099 | 0.00224 | 0.94% | 0.23813 | 0.340 | 0.23313 | 67,404.00 |
| 31 Mar 2024 | 0.23875 | 0.00535 | 2.29% | 0.23399 | 0.24454 | 0.23354 | 54,588.00 |
| 30 Mar 2024 | 0.2334 | -0.00213 | -0.90% | 0.23586 | 0.27176 | 0.2261 | 60,280.00 |
| 29 Mar 2024 | 0.23553 | -0.00355 | -1.48% | 0.23927 | 0.24129 | 0.22998 | 76,485.00 |
| 28 Mar 2024 | 0.23908 | -0.00293 | -1.21% | 0.23998 | 0.28957 | 0.22897 | 95,270.00 |
| 27 Mar 2024 | 0.24201 | -0.00116 | -0.48% | 0.2431 | 0.450 | 0.20063 | 194,727.00 |
| 26 Mar 2024 | 0.24317 | -0.0024 | -0.98% | 0.24518 | 0.24817 | 0.24082 | 101,633.00 |
| 25 Mar 2024 | 0.24557 | 0.01565 | 6.81% | 0.23026 | 0.27099 | 0.22728 | 90,547.00 |
| 24 Mar 2024 | 0.22992 | 0.00236 | 1.04% | 0.22787 | 0.23948 | 0.22091 | 102,367.00 |
| 23 Mar 2024 | 0.22756 | 0.0008 | 0.35% | 0.22602 | 0.24058 | 0.22289 | 98,883.00 |
| 22 Mar 2024 | 0.22676 | -0.0125 | -5.22% | 0.23868 | 0.26796 | 0.17871 | 104,330.00 |
| 21 Mar 2024 | 0.23926 | 0.00059 | 0.25% | 0.23786 | 0.25394 | 0.23662 | 98,951.00 |
| 20 Mar 2024 | 0.23867 | 0.01656 | 7.46% | 0.22204 | 0.28635 | 0.20931 | 89,415.00 |
| 19 Mar 2024 | 0.22211 | -0.01786 | -7.44% | 0.24099 | 0.24252 | 0.21978 | 96,253.00 |
| 18 Mar 2024 | 0.23997 | -0.01024 | -4.09% | 0.25226 | 0.26601 | 0.23913 | 89,935.00 |
| 17 Mar 2024 | 0.25021 | 0.00544 | 2.22% | 0.24587 | 0.25628 | 0.23573 | 89,273.00 |
| 16 Mar 2024 | 0.24477 | -0.00857 | -3.38% | 0.2576 | 0.34819 | 0.23502 | 95,404.00 |
| 15 Mar 2024 | 0.25334 | -0.0137 | -5.13% | 0.26786 | 0.2834 | 0.100 | 99,158.00 |
| 14 Mar 2024 | 0.26704 | -0.01688 | -5.95% | 0.28388 | 0.28467 | 0.26148 | 84,436.00 |
| 13 Mar 2024 | 0.28392 | -0.02438 | -7.91% | 0.3084 | 0.31875 | 0.27471 | 87,100.00 |
| 12 Mar 2024 | 0.3083 | -0.00179 | -0.58% | 0.31054 | 0.32504 | 0.29548 | 82,638.00 |
| 11 Mar 2024 | 0.31009 | 0.00771 | 2.55% | 0.30296 | 0.31427 | 0.29629 | 77,711.00 |
| 10 Mar 2024 | 0.30238 | -0.00098 | -0.32% | 0.3011 | 0.33998 | 0.29736 | 78,580.00 |
| 09 Mar 2024 | 0.30336 | 0.00172 | 0.57% | 0.30377 | 0.30974 | 0.29975 | 75,357.00 |
| 08 Mar 2024 | 0.30164 | 0.00745 | 2.53% | 0.29629 | 0.32884 | 0.29113 | 69,878.00 |
| 07 Mar 2024 | 0.29419 | -0.00342 | -1.15% | 0.2959 | 0.29979 | 0.28341 | 75,461.00 |
| 06 Mar 2024 | 0.29761 | 0.02712 | 10.03% | 0.27289 | 0.31263 | 0.26559 | 73,937.00 |
| 05 Mar 2024 | 0.27049 | -0.00748 | -2.69% | 0.27349 | 0.34825 | 0.25298 | 66,372.00 |
| 04 Mar 2024 | 0.27797 | 0.01293 | 4.88% | 0.26661 | 0.28125 | 0.26431 | 65,079.00 |
| 03 Mar 2024 | 0.26504 | -0.0092 | -3.35% | 0.27303 | 0.28224 | 0.25462 | 76,276.00 |
| 02 Mar 2024 | 0.27424 | -0.00742 | -2.63% | 0.28284 | 0.28685 | 0.26669 | 79,818.00 |
| 01 Mar 2024 | 0.28166 | 0.01497 | 5.61% | 0.26652 | 0.31064 | 0.26464 | 74,109.00 |
| 29 Feb 2024 | 0.26669 | 0.00722 | 2.78% | 0.25971 | 0.310 | 0.25939 | 80,282.00 |
| 28 Feb 2024 | 0.25947 | 0.01055 | 4.24% | 0.24756 | 0.26671 | 0.2466 | 84,970.00 |
| 27 Feb 2024 | 0.24892 | 0.00889 | 3.70% | 0.23794 | 0.25392 | 0.23756 | 86,757.00 |
| 26 Feb 2024 | 0.24003 | 0.00547 | 2.33% | 0.23535 | 0.24899 | 0.23074 | 82,029.00 |
| 25 Feb 2024 | 0.23456 | 0.00662 | 2.90% | 0.22723 | 0.23814 | 0.22521 | 82,162.00 |
| 24 Feb 2024 | 0.22794 | 0.00391 | 1.75% | 0.22404 | 0.23551 | 0.22153 | 96,767.00 |
| 23 Feb 2024 | 0.22403 | -0.00234 | -1.03% | 0.22675 | 0.22952 | 0.22084 | 83,240.00 |
| 22 Feb 2024 | 0.22637 | 0.00418 | 1.88% | 0.22377 | 0.23246 | 0.21989 | 72,843.00 |
| 21 Feb 2024 | 0.22219 | -0.00729 | -3.18% | 0.22881 | 0.23236 | 0.21739 | 74,822.00 |
| 20 Feb 2024 | 0.22948 | 0.00417 | 1.85% | 0.2258 | 0.30961 | 0.21944 | 91,807.00 |
| 19 Feb 2024 | 0.22531 | 0.0069 | 3.16% | 0.21886 | 0.22914 | 0.21744 | 84,088.00 |
| 18 Feb 2024 | 0.21841 | 0.00811 | 3.86% | 0.21173 | 0.21932 | 0.20876 | 95,046.00 |
| 17 Feb 2024 | 0.2103 | -0.00922 | -4.20% | 0.21856 | 0.22749 | 0.20605 | 86,526.00 |
