CTIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.052628 | 0.001731 | 3.40% | 0.050028 | 0.057888 | 0.046319 | 2,622,996.00 |
27 Mar 2024 | 0.050897 | -0.007405 | -12.70% | 0.057818 | 0.062912 | 0.047759 | 1,085,665.00 |
26 Mar 2024 | 0.058302 | -0.011821 | -16.86% | 0.069644 | 0.070003 | 0.054485 | 840,749.00 |
25 Mar 2024 | 0.070123 | -0.001945 | -2.70% | 0.072266 | 0.075276 | 0.067637 | 904,811.00 |
24 Mar 2024 | 0.072068 | -0.000674 | -0.93% | 0.074125 | 0.074987 | 0.070135 | 776,400.00 |
23 Mar 2024 | 0.072742 | -0.003157 | -4.16% | 0.07592 | 0.07907 | 0.072349 | 758,093.00 |
22 Mar 2024 | 0.075899 | -0.001892 | -2.43% | 0.077922 | 0.080688 | 0.070551 | 853,212.00 |
21 Mar 2024 | 0.077791 | 0.001961 | 2.59% | 0.075767 | 0.084155 | 0.071045 | 1,038,203.00 |
20 Mar 2024 | 0.07583 | 0.017252 | 29.45% | 0.058661 | 0.07771 | 0.058585 | 968,757.00 |
19 Mar 2024 | 0.058578 | -0.007713 | -11.64% | 0.066313 | 0.066515 | 0.057701 | 995,864.00 |
18 Mar 2024 | 0.066291 | -0.006285 | -8.66% | 0.072937 | 0.074815 | 0.06415 | 889,872.00 |
17 Mar 2024 | 0.072576 | 0.011381 | 18.60% | 0.060043 | 0.076812 | 0.059578 | 1,026,041.00 |
16 Mar 2024 | 0.061195 | 0.0001 | 0.16% | 0.061412 | 0.073035 | 0.05617 | 1,014,677.00 |
15 Mar 2024 | 0.061095 | -0.01107 | -15.34% | 0.070836 | 0.073434 | 0.058762 | 1,050,837.00 |
14 Mar 2024 | 0.072165 | -0.001913 | -2.58% | 0.074325 | 0.07763 | 0.066124 | 980,400.00 |
13 Mar 2024 | 0.074078 | -0.001103 | -1.47% | 0.074816 | 0.077039 | 0.068851 | 960,268.00 |
12 Mar 2024 | 0.075181 | -0.008403 | -10.05% | 0.083339 | 0.085556 | 0.072992 | 1,074,505.00 |
11 Mar 2024 | 0.083584 | 0.001871 | 2.29% | 0.081775 | 0.0856 | 0.070346 | 1,018,802.00 |
10 Mar 2024 | 0.081713 | 0.012482 | 18.03% | 0.068651 | 0.089064 | 0.063934 | 1,076,083.00 |
09 Mar 2024 | 0.069231 | 0.017013 | 32.58% | 0.052572 | 0.071995 | 0.052228 | 1,179,529.00 |
08 Mar 2024 | 0.052218 | -0.004832 | -8.47% | 0.055783 | 0.05686 | 0.050937 | 1,112,361.00 |
07 Mar 2024 | 0.05705 | 0.005853 | 11.43% | 0.050992 | 0.057378 | 0.04839 | 1,140,546.00 |
06 Mar 2024 | 0.051197 | 0.006698 | 15.05% | 0.0444 | 0.053056 | 0.042536 | 1,217,311.00 |
05 Mar 2024 | 0.044499 | -0.00513 | -10.34% | 0.048628 | 0.052859 | 0.041048 | 1,265,079.00 |
04 Mar 2024 | 0.049629 | -0.006586 | -11.72% | 0.056848 | 0.05779 | 0.047436 | 3,781,946.00 |
03 Mar 2024 | 0.056215 | 0.012611 | 28.92% | 0.043795 | 0.059767 | 0.043539 | 3,751,311.00 |
02 Mar 2024 | 0.043604 | -0.001569 | -3.47% | 0.045065 | 0.046065 | 0.042647 | 4,574,822.00 |
01 Mar 2024 | 0.045173 | -0.003854 | -7.86% | 0.04908 | 0.051277 | 0.044919 | 4,529,322.00 |
29 Feb 2024 | 0.049027 | 0.002207 | 4.71% | 0.046916 | 0.057499 | 0.04647 | 4,553,504.00 |
28 Feb 2024 | 0.04682 | -0.004911 | -9.49% | 0.051487 | 0.054219 | 0.043052 | 5,083,724.00 |
27 Feb 2024 | 0.051731 | 0.003015 | 6.19% | 0.048721 | 0.061697 | 0.0475 | 5,101,911.00 |
26 Feb 2024 | 0.048716 | 0.00641 | 15.15% | 0.04277 | 0.052343 | 0.039774 | 4,957,780.00 |
25 Feb 2024 | 0.042306 | 0.005509 | 14.97% | 0.035465 | 0.045167 | 0.035178 | 5,736,007.00 |
24 Feb 2024 | 0.036797 | 0.009024 | 32.49% | 0.027775 | 0.039448 | 0.027517 | 10,024,340.00 |
23 Feb 2024 | 0.027773 | -0.001155 | -3.99% | 0.029042 | 0.029124 | 0.025986 | 7,339,000.00 |
22 Feb 2024 | 0.028928 | 0.00028 | 0.98% | 0.028531 | 0.03007 | 0.027998 | 6,733,501.00 |
21 Feb 2024 | 0.028648 | -0.0018 | -5.91% | 0.030226 | 0.032089 | 0.027157 | 7,014,627.00 |
20 Feb 2024 | 0.030448 | 0.001703 | 5.92% | 0.02792 | 0.033472 | 0.026051 | 6,331,522.00 |
19 Feb 2024 | 0.028745 | 0.00382 | 15.33% | 0.024979 | 0.031027 | 0.024836 | 7,068,935.00 |
18 Feb 2024 | 0.024925 | 0.00356 | 16.66% | 0.021406 | 0.024996 | 0.021073 | 8,067,390.00 |
17 Feb 2024 | 0.021365 | -0.000642 | -2.92% | 0.02206 | 0.022126 | 0.020987 | 7,664,499.00 |
16 Feb 2024 | 0.022007 | 0.000495 | 2.30% | 0.021782 | 0.022126 | 0.02107 | 7,199,811.00 |
15 Feb 2024 | 0.021512 | -0.000533 | -2.42% | 0.022003 | 0.022126 | 0.021138 | 9,371,971.00 |
14 Feb 2024 | 0.022045 | 0.001248 | 6.00% | 0.0208 | 0.022388 | 0.020734 | 9,595,166.00 |
13 Feb 2024 | 0.020797 | -0.002106 | -9.20% | 0.022909 | 0.023643 | 0.020556 | 8,520,033.00 |
12 Feb 2024 | 0.022903 | 0.000631 | 2.83% | 0.022295 | 0.023228 | 0.021471 | 8,056,226.00 |
11 Feb 2024 | 0.022272 | -0.000551 | -2.41% | 0.02282 | 0.023207 | 0.022205 | 7,893,163.00 |
10 Feb 2024 | 0.022823 | 0.001914 | 9.15% | 0.020879 | 0.023002 | 0.0208 | 9,540,624.00 |
09 Feb 2024 | 0.020909 | -0.000471 | -2.20% | 0.021388 | 0.021638 | 0.020841 | 9,639,954.00 |
08 Feb 2024 | 0.02138 | 0.000561 | 2.69% | 0.02084 | 0.021625 | 0.020778 | 9,185,017.00 |
07 Feb 2024 | 0.020819 | 0.00028 | 1.36% | 0.020515 | 0.02095 | 0.020478 | 11,338,030.00 |
06 Feb 2024 | 0.020539 | -0.00017 | -0.82% | 0.020727 | 0.021153 | 0.019625 | 10,912,060.00 |
05 Feb 2024 | 0.020709 | -0.00018 | -0.86% | 0.020888 | 0.021866 | 0.020396 | 10,763,197.00 |
04 Feb 2024 | 0.020889 | -0.001313 | -5.91% | 0.022201 | 0.022316 | 0.020701 | 10,389,458.00 |
03 Feb 2024 | 0.022202 | 0.000683 | 3.17% | 0.02151 | 0.022361 | 0.021332 | 8,897,563.00 |
02 Feb 2024 | 0.021519 | 0.000571 | 2.73% | 0.020948 | 0.022376 | 0.020738 | 11,366,727.00 |
01 Feb 2024 | 0.020948 | 0.000447 | 2.18% | 0.020503 | 0.021041 | 0.019627 | 12,324,845.00 |
31 Ene 2024 | 0.020501 | -0.001041 | -4.83% | 0.021523 | 0.021611 | 0.020425 | 10,092,750.00 |
30 Ene 2024 | 0.021542 | -0.000214 | -0.98% | 0.021686 | 0.02317 | 0.020923 | 10,257,979.00 |
29 Ene 2024 | 0.021756 | 0.000955 | 4.59% | 0.020693 | 0.022024 | 0.020424 | 10,885,594.00 |
28 Ene 2024 | 0.020801 | 0.001731 | 9.08% | 0.01907 | 0.022242 | 0.018438 | 10,212,176.00 |
27 Ene 2024 | 0.01907 | -0.001116 | -5.53% | 0.020308 | 0.024996 | 0.018678 | 10,315,348.00 |
26 Ene 2024 | 0.020186 | 0.003809 | 23.26% | 0.016356 | 0.020517 | 0.016079 | 10,940,924.00 |
25 Ene 2024 | 0.016377 | 0.000076 | 0.47% | 0.016363 | 0.016726 | 0.016013 | 13,875,447.00 |
24 Ene 2024 | 0.016301 | 0.000834 | 5.39% | 0.015464 | 0.016415 | 0.015252 | 13,360,355.00 |
23 Ene 2024 | 0.015467 | -0.000534 | -3.34% | 0.015963 | 0.01608 | 0.015 | 13,498,031.00 |
22 Ene 2024 | 0.016001 | -0.00127 | -7.35% | 0.017386 | 0.017456 | 0.015076 | 9,227,938.00 |
21 Ene 2024 | 0.017271 | 0.000571 | 3.42% | 0.016733 | 0.01766 | 0.016284 | 10,769,618.00 |
20 Ene 2024 | 0.0167 | 0.00009 | 0.54% | 0.016716 | 0.017837 | 0.016492 | 11,304,883.00 |
19 Ene 2024 | 0.01661 | -0.001603 | -8.80% | 0.018204 | 0.019397 | 0.015612 | 6,373,588.00 |
18 Ene 2024 | 0.018213 | -0.002286 | -11.15% | 0.020538 | 0.021043 | 0.018146 | 8,998,263.00 |
17 Ene 2024 | 0.020499 | 0.000275 | 1.36% | 0.020037 | 0.020654 | 0.01955 | 10,032,228.00 |
16 Ene 2024 | 0.020224 | -0.000365 | -1.77% | 0.020565 | 0.021127 | 0.01991 | 6,648,376.00 |
15 Ene 2024 | 0.020589 | -0.001067 | -4.93% | 0.021561 | 0.02223 | 0.020331 | 7,813,253.00 |
14 Ene 2024 | 0.021656 | -0.000435 | -1.97% | 0.02204 | 0.022487 | 0.021458 | 8,287,470.00 |
13 Ene 2024 | 0.022091 | 0.000454 | 2.10% | 0.021683 | 0.022216 | 0.021299 | 7,687,942.00 |
12 Ene 2024 | 0.021637 | -0.001538 | -6.64% | 0.023171 | 0.023362 | 0.021379 | 6,637,749.00 |
11 Ene 2024 | 0.023175 | 0.001576 | 7.30% | 0.021626 | 0.024432 | 0.021312 | 7,359,973.00 |
10 Ene 2024 | 0.021599 | 0.001474 | 7.32% | 0.020096 | 0.021828 | 0.020 | 8,171,034.00 |
09 Ene 2024 | 0.020125 | -0.001508 | -6.97% | 0.021651 | 0.021902 | 0.020048 | 9,153,911.00 |
08 Ene 2024 | 0.021633 | 0.000022 | 0.10% | 0.021659 | 0.022092 | 0.020778 | 8,762,028.00 |
07 Ene 2024 | 0.021611 | 0.000723 | 3.46% | 0.020875 | 0.021716 | 0.020281 | 10,399,467.00 |
06 Ene 2024 | 0.020888 | -0.000233 | -1.10% | 0.021245 | 0.02125 | 0.020 | 7,874,319.00 |
05 Ene 2024 | 0.021121 | -0.001035 | -4.67% | 0.022145 | 0.022239 | 0.020319 | 9,009,093.00 |
04 Ene 2024 | 0.022156 | -0.000152 | -0.68% | 0.022527 | 0.023158 | 0.019883 | 7,386,002.00 |
03 Ene 2024 | 0.022308 | -0.001323 | -5.60% | 0.023445 | 0.025275 | 0.021587 | 8,160,201.00 |
02 Ene 2024 | 0.023631 | 0.000136 | 0.58% | 0.023629 | 0.02501 | 0.022931 | 7,410,200.00 |
01 Ene 2024 | 0.023495 | 0.000359 | 1.55% | 0.023249 | 0.023852 | 0.022599 | 7,723,475.00 |
31 Dic 2023 | 0.023136 | 0.000353 | 1.55% | 0.0227 | 0.023774 | 0.022132 | 7,224,919.00 |
30 Dic 2023 | 0.022783 | -0.001188 | -4.96% | 0.024157 | 0.024199 | 0.022333 | 7,390,546.00 |