Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.CFXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.22532 | -0.00447 | -1.95% | 0.22839 | 0.23037 | 0.22528 | 809,245.00 |
| 03 May 2024 | 0.22979 | 0.00632 | 2.83% | 0.22362 | 0.22982 | 0.21741 | 712,083.00 |
| 02 May 2024 | 0.22347 | 0.00594 | 2.73% | 0.21755 | 0.22679 | 0.21142 | 818,653.00 |
| 01 May 2024 | 0.21753 | 0.00057 | 0.26% | 0.21662 | 0.21961 | 0.20144 | 1,297,737.00 |
| 30 Abr 2024 | 0.21696 | -0.01031 | -4.54% | 0.22638 | 0.22872 | 0.20572 | 1,191,989.00 |
| 29 Abr 2024 | 0.22727 | -0.00618 | -2.65% | 0.2346 | 0.23615 | 0.21936 | 810,542.00 |
| 28 Abr 2024 | 0.23345 | -0.00679 | -2.83% | 0.2389 | 0.24484 | 0.23338 | 749,288.00 |
| 27 Abr 2024 | 0.24024 | -0.00068 | -0.28% | 0.24228 | 0.2423 | 0.23184 | 883,666.00 |
| 26 Abr 2024 | 0.24092 | -0.01364 | -5.36% | 0.25464 | 0.25605 | 0.23807 | 808,559.00 |
| 25 Abr 2024 | 0.25456 | 0.01227 | 5.06% | 0.24227 | 0.26004 | 0.2404 | 1,094,956.00 |
| 24 Abr 2024 | 0.24229 | -0.0113 | -4.46% | 0.25227 | 0.26436 | 0.24193 | 1,076,363.00 |
| 23 Abr 2024 | 0.25359 | 0.00163 | 0.65% | 0.25305 | 0.2576 | 0.24728 | 800,242.00 |
| 22 Abr 2024 | 0.25196 | 0.00436 | 1.76% | 0.25105 | 0.25807 | 0.24673 | 775,707.00 |
| 21 Abr 2024 | 0.2476 | -0.00885 | -3.45% | 0.25573 | 0.25774 | 0.24651 | 733,910.00 |
| 20 Abr 2024 | 0.25645 | 0.0242 | 10.42% | 0.23164 | 0.25762 | 0.230 | 795,064.00 |
| 19 Abr 2024 | 0.23225 | 0.00351 | 1.53% | 0.2262 | 0.23784 | 0.21023 | 1,751,567.00 |
| 18 Abr 2024 | 0.22874 | -0.00299 | -1.29% | 0.22865 | 0.2373 | 0.22433 | 845,644.00 |
| 17 Abr 2024 | 0.23173 | -0.00549 | -2.31% | 0.23455 | 0.24056 | 0.22064 | 837,169.00 |
| 16 Abr 2024 | 0.23722 | -0.00821 | -3.35% | 0.24474 | 0.24858 | 0.22642 | 992,878.00 |
| 15 Abr 2024 | 0.24543 | -0.00468 | -1.87% | 0.24768 | 0.27829 | 0.23947 | 1,693,534.00 |
| 14 Abr 2024 | 0.25011 | 0.03429 | 15.89% | 0.21329 | 0.2538 | 0.20878 | 1,997,599.00 |
| 13 Abr 2024 | 0.21582 | -0.0491 | -18.53% | 0.26027 | 0.27775 | 0.19934 | 1,712,717.00 |
| 12 Abr 2024 | 0.26492 | -0.08815 | -24.97% | 0.351 | 0.35869 | 0.25822 | 1,416,132.00 |
| 11 Abr 2024 | 0.35307 | 0.01004 | 2.93% | 0.34192 | 0.35342 | 0.33519 | 558,386.00 |
| 10 Abr 2024 | 0.34303 | 0.00896 | 2.68% | 0.33496 | 0.34476 | 0.32316 | 805,785.00 |
| 09 Abr 2024 | 0.33407 | -0.03947 | -10.57% | 0.37626 | 0.37627 | 0.33401 | 537,309.00 |
| 08 Abr 2024 | 0.37354 | 0.01387 | 3.86% | 0.35953 | 0.37488 | 0.3505 | 2,596,481.00 |
| 07 Abr 2024 | 0.35967 | -0.00397 | -1.09% | 0.36027 | 0.3691 | 0.35517 | 1,904,259.00 |
| 06 Abr 2024 | 0.36364 | 0.00483 | 1.35% | 0.35685 | 0.36642 | 0.35303 | 2,145,820.00 |
| 05 Abr 2024 | 0.35881 | -0.00922 | -2.51% | 0.3679 | 0.36976 | 0.34223 | 3,003,540.00 |
| 04 Abr 2024 | 0.36803 | 0.00448 | 1.23% | 0.3664 | 0.38051 | 0.3597 | 1,388,428.00 |
| 03 Abr 2024 | 0.36355 | -0.00209 | -0.57% | 0.36327 | 0.37462 | 0.35394 | 1,779,143.00 |
| 02 Abr 2024 | 0.36564 | -0.03508 | -8.75% | 0.39405 | 0.40043 | 0.35888 | 2,868,183.00 |
| 01 Abr 2024 | 0.40072 | -0.06918 | -14.72% | 0.46726 | 0.47166 | 0.39317 | 4,016,431.00 |
| 31 Mar 2024 | 0.4699 | -0.01061 | -2.21% | 0.47832 | 0.4819 | 0.46605 | 1,114,909.00 |
| 30 Mar 2024 | 0.48051 | -0.00312 | -0.65% | 0.48089 | 0.49655 | 0.47443 | 1,768,173.00 |
| 29 Mar 2024 | 0.48363 | 0.00578 | 1.21% | 0.47633 | 0.4894 | 0.46179 | 3,544,399.00 |
| 28 Mar 2024 | 0.47785 | -0.00323 | -0.67% | 0.48089 | 0.49621 | 0.4666 | 4,212,877.00 |
| 27 Mar 2024 | 0.48108 | -0.01825 | -3.65% | 0.50158 | 0.51935 | 0.46937 | 4,455,114.00 |
| 26 Mar 2024 | 0.49933 | -0.01196 | -2.34% | 0.51104 | 0.52975 | 0.48253 | 5,747,360.00 |
| 25 Mar 2024 | 0.51129 | -0.00731 | -1.41% | 0.52061 | 0.52572 | 0.49993 | 4,296,768.00 |
| 24 Mar 2024 | 0.5186 | 0.07685 | 17.40% | 0.44531 | 0.53969 | 0.44396 | 5,319,158.00 |
| 23 Mar 2024 | 0.44175 | -0.00483 | -1.08% | 0.44366 | 0.46472 | 0.43763 | 3,260,062.00 |
| 22 Mar 2024 | 0.44658 | 0.02254 | 5.32% | 0.43074 | 0.44684 | 0.41285 | 3,261,384.00 |
| 21 Mar 2024 | 0.42404 | 0.01349 | 3.29% | 0.40592 | 0.47005 | 0.40529 | 3,758,167.00 |
| 20 Mar 2024 | 0.41055 | 0.04991 | 13.84% | 0.35739 | 0.41827 | 0.34862 | 3,862,768.00 |
| 19 Mar 2024 | 0.36064 | -0.03557 | -8.98% | 0.39922 | 0.40134 | 0.35151 | 3,857,919.00 |
| 18 Mar 2024 | 0.39621 | -0.01394 | -3.40% | 0.40733 | 0.42632 | 0.38916 | 2,349,174.00 |
| 17 Mar 2024 | 0.41015 | 0.00479 | 1.18% | 0.40838 | 0.45449 | 0.39808 | 2,999,698.00 |
| 16 Mar 2024 | 0.40536 | -0.02697 | -6.24% | 0.42945 | 0.44474 | 0.3902 | 3,959,897.00 |
| 15 Mar 2024 | 0.43233 | 0.05491 | 14.55% | 0.3795 | 0.43598 | 0.35878 | 3,989,230.00 |
| 14 Mar 2024 | 0.37742 | 0.02106 | 5.91% | 0.35385 | 0.38209 | 0.34747 | 4,449,584.00 |
| 13 Mar 2024 | 0.35636 | 0.02694 | 8.18% | 0.32962 | 0.35636 | 0.32275 | 4,397,935.00 |
| 12 Mar 2024 | 0.32942 | -0.00306 | -0.92% | 0.33218 | 0.33638 | 0.31146 | 2,797,853.00 |
| 11 Mar 2024 | 0.33248 | 0.00964 | 2.99% | 0.32393 | 0.33326 | 0.31206 | 3,247,893.00 |
| 10 Mar 2024 | 0.32284 | -0.00168 | -0.52% | 0.32632 | 0.33146 | 0.30937 | 2,752,961.00 |
| 09 Mar 2024 | 0.32452 | -0.00768 | -2.31% | 0.3267 | 0.33469 | 0.32164 | 2,551,422.00 |
| 08 Mar 2024 | 0.3322 | -0.02137 | -6.04% | 0.35453 | 0.35583 | 0.31453 | 4,460,287.00 |
| 07 Mar 2024 | 0.35357 | 0.03549 | 11.16% | 0.31837 | 0.35498 | 0.30993 | 4,203,906.00 |
| 06 Mar 2024 | 0.31808 | 0.04437 | 16.21% | 0.27377 | 0.32152 | 0.26454 | 4,146,102.00 |
| 05 Mar 2024 | 0.27371 | -0.03614 | -11.66% | 0.31163 | 0.31339 | 0.25866 | 4,569,077.00 |
| 04 Mar 2024 | 0.30985 | 0.02166 | 7.52% | 0.28727 | 0.32209 | 0.28526 | 4,189,051.00 |
| 03 Mar 2024 | 0.28819 | 0.00171 | 0.60% | 0.28443 | 0.29089 | 0.26149 | 4,197,557.00 |
| 02 Mar 2024 | 0.28648 | 0.01542 | 5.69% | 0.27348 | 0.28648 | 0.2699 | 4,088,221.00 |
| 01 Mar 2024 | 0.27106 | 0.01363 | 5.29% | 0.25939 | 0.27249 | 0.25848 | 3,255,013.00 |
| 29 Feb 2024 | 0.25743 | -0.00945 | -3.54% | 0.26492 | 0.28337 | 0.25152 | 4,371,851.00 |
| 28 Feb 2024 | 0.26688 | 0.02169 | 8.85% | 0.24571 | 0.29571 | 0.24512 | 4,200,796.00 |
| 27 Feb 2024 | 0.24519 | -0.00613 | -2.44% | 0.25133 | 0.25547 | 0.24258 | 3,743,168.00 |
| 26 Feb 2024 | 0.25132 | 0.00255 | 1.03% | 0.2498 | 0.25433 | 0.24003 | 3,394,471.00 |
| 25 Feb 2024 | 0.24877 | 0.0004 | 0.16% | 0.24818 | 0.25096 | 0.24164 | 4,163,934.00 |
| 24 Feb 2024 | 0.24837 | 0.01473 | 6.30% | 0.23353 | 0.25102 | 0.22989 | 4,316,686.00 |
| 23 Feb 2024 | 0.23364 | -0.00995 | -4.08% | 0.24383 | 0.24935 | 0.22953 | 3,765,939.00 |
| 22 Feb 2024 | 0.24359 | 0.00675 | 2.85% | 0.23557 | 0.25221 | 0.23039 | 4,660,876.00 |
| 21 Feb 2024 | 0.23684 | -0.0072 | -2.95% | 0.24331 | 0.2454 | 0.22634 | 3,606,096.00 |
| 20 Feb 2024 | 0.24404 | -0.00208 | -0.85% | 0.24659 | 0.26793 | 0.23362 | 4,373,901.00 |
| 19 Feb 2024 | 0.24612 | 0.01572 | 6.82% | 0.23168 | 0.24781 | 0.23092 | 3,963,966.00 |
| 18 Feb 2024 | 0.2304 | -0.00148 | -0.64% | 0.23171 | 0.2358 | 0.2292 | 3,801,908.00 |
| 17 Feb 2024 | 0.23188 | -0.00021 | -0.09% | 0.23229 | 0.23445 | 0.22224 | 3,259,621.00 |
| 16 Feb 2024 | 0.23209 | -0.0052 | -2.19% | 0.23662 | 0.24866 | 0.22757 | 4,185,803.00 |
| 15 Feb 2024 | 0.23729 | 0.00828 | 3.62% | 0.22977 | 0.24089 | 0.22757 | 3,967,366.00 |
| 14 Feb 2024 | 0.22901 | 0.00632 | 2.84% | 0.2214 | 0.2316 | 0.21954 | 3,989,178.00 |
| 13 Feb 2024 | 0.22269 | -0.00099 | -0.44% | 0.22561 | 0.22888 | 0.21627 | 4,040,851.00 |
| 12 Feb 2024 | 0.22368 | 0.0038 | 1.73% | 0.22022 | 0.22447 | 0.21396 | 4,025,446.00 |
| 11 Feb 2024 | 0.21988 | -0.00015 | -0.07% | 0.21997 | 0.22695 | 0.21825 | 3,816,371.00 |
| 10 Feb 2024 | 0.22003 | -0.00695 | -3.06% | 0.22759 | 0.22986 | 0.2193 | 3,382,016.00 |
| 09 Feb 2024 | 0.22698 | 0.00207 | 0.92% | 0.2244 | 0.22996 | 0.22392 | 3,560,832.00 |
| 08 Feb 2024 | 0.22491 | -0.00976 | -4.16% | 0.2291 | 0.23176 | 0.22213 | 3,802,921.00 |
| 07 Feb 2024 | 0.23467 | 0.02895 | 14.07% | 0.20542 | 0.23912 | 0.20494 | 4,610,992.00 |
| 06 Feb 2024 | 0.20572 | 0.00206 | 1.01% | 0.20257 | 0.209 | 0.20102 | 3,854,918.00 |
| 05 Feb 2024 | 0.20366 | 0.00282 | 1.40% | 0.19974 | 0.20448 | 0.19564 | 4,613,782.00 |
| 04 Feb 2024 | 0.20084 | -0.0065 | -3.13% | 0.20602 | 0.221 | 0.20059 | 5,174,852.00 |
| 03 Feb 2024 | 0.20734 | -0.00185 | -0.88% | 0.21001 | 0.212 | 0.20599 | 3,923,154.00 |
