1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. ClinTex (CTIUSDT)
  6. Histórico

CTIUSDT

ClinTex (CTIUSDT)

CTIUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Jun 2022 0.00618 -0.000251 -3.90% 0.00644 0.006986 0.006025 43,827,840.00
29 Jun 2022 0.006431 0.000181 2.90% 0.00626 0.007356 0.00604 81,367,161.00
28 Jun 2022 0.00625 0.0002 3.30% 0.00607 0.006924 0.005949 147,944,611.00
27 Jun 2022 0.00605 -0.00011 -1.79% 0.00616 0.006713 0.006 66,712,187.00
26 Jun 2022 0.00616 -0.00019 -2.99% 0.00637 0.007644 0.006108 124,305,080.00
25 Jun 2022 0.00635 0.00034 5.66% 0.00602 0.007218 0.00596 140,583,658.00
24 Jun 2022 0.00601 0.0004 7.13% 0.00571 0.00617 0.00563 160,796,357.00
23 Jun 2022 0.00561 0.000033 0.59% 0.00555 0.00595 0.00545 133,050,764.00
22 Jun 2022 0.005577 -0.00048 -7.92% 0.00602 0.0061 0.00545 140,778,230.00
21 Jun 2022 0.006057 -0.000123 -1.99% 0.00632 0.006696 0.00599 128,541,068.00
20 Jun 2022 0.00618 -0.000149 -2.35% 0.006259 0.0065 0.00604 139,485,236.00
19 Jun 2022 0.006329 0.000378 6.36% 0.00596 0.008333 0.00576 165,497,483.00
18 Jun 2022 0.00595 -0.00027 -4.34% 0.00622 0.00623 0.00533 147,883,089.00
17 Jun 2022 0.00622 0.000105 1.72% 0.00605 0.006512 0.00599 122,803,615.00
16 Jun 2022 0.006115 -0.000345 -5.34% 0.00646 0.00686 0.00591 142,112,480.00
15 Jun 2022 0.00646 0.00 0.00% 0.00648 0.00714 0.005518 125,123,766.00
14 Jun 2022 0.00646 -0.000012 -0.19% 0.00653 0.00674 0.006111 182,741,088.00
13 Jun 2022 0.006472 -0.000953 -12.84% 0.007424 0.007424 0.006303 233,129,887.00
12 Jun 2022 0.007425 -0.000675 -8.33% 0.00808 0.00809 0.00738 207,138,959.00
11 Jun 2022 0.0081 -0.0007 -7.95% 0.0088 0.0088 0.007553 154,109,482.00
10 Jun 2022 0.0088 -0.001105 -11.16% 0.00994 0.010313 0.008625 167,806,998.00
09 Jun 2022 0.009905 0.000535 5.71% 0.00932 0.010164 0.009001 170,345,940.00
08 Jun 2022 0.00937 -0.000446 -4.54% 0.00979 0.00998 0.009195 155,331,886.00
07 Jun 2022 0.009816 0.000378 4.01% 0.00943 0.009925 0.009005 121,686,200.00
06 Jun 2022 0.009438 -0.000135 -1.41% 0.0092 0.010099 0.008914 139,446,461.00
05 Jun 2022 0.009573 0.001033 12.10% 0.008585 0.010097 0.00854 190,828,765.00
04 Jun 2022 0.00854 -0.00005 -0.58% 0.00854 0.00886 0.00827 168,184,329.00
03 Jun 2022 0.00859 -0.000363 -4.05% 0.008959 0.009068 0.00813 190,518,595.00
02 Jun 2022 0.008953 0.000033 0.37% 0.00898 0.009143 0.008672 147,028,978.00
01 Jun 2022 0.00892 -0.00102 -10.26% 0.009914 0.010171 0.00882 126,931,729.00
31 May 2022 0.00994 -0.00011 -1.09% 0.010048 0.01126 0.009385 132,006,105.00
30 May 2022 0.01005 0.00034 3.50% 0.00969 0.01049 0.00949 37,392,905.00
29 May 2022 0.00971 0.000443 4.78% 0.00932 0.00998 0.009211 22,688,769.00
28 May 2022 0.009267 -0.000353 -3.67% 0.00962 0.01024 0.009263 21,472,240.00
27 May 2022 0.00962 0.00006 0.63% 0.00967 0.01007 0.00936 22,601,233.00
26 May 2022 0.00956 -0.00137 -12.53% 0.010601 0.01082 0.009438 19,813,939.00
25 May 2022 0.01093 -0.00141 -11.43% 0.01207 0.012171 0.0106 11,535,597.00
24 May 2022 0.01234 -0.00126 -9.26% 0.01345 0.01598 0.011426 20,182,173.00
23 May 2022 0.0136 0.00149 12.30% 0.01195 0.01801 0.0106 41,399,528.00
22 May 2022 0.01211 0.00226 22.94% 0.00989 0.01321 0.00972 47,030,511.00
21 May 2022 0.00985 0.00057 6.14% 0.00936 0.01024 0.0091 36,379,626.00
20 May 2022 0.00928 -0.00131 -12.37% 0.01053 0.01069 0.009 51,965,309.00
19 May 2022 0.01059 0.0007 7.08% 0.010 0.01153 0.00963 20,292,092.00
18 May 2022 0.00989 -0.0009 -8.34% 0.01079 0.01084 0.00983 1,923,766.00
17 May 2022 0.01079 0.00018 1.70% 0.01053 0.01175 0.01028 5,848,402.00
16 May 2022 0.01061 -0.00068 -6.02% 0.0113 0.01444 0.00942 6,317,929.00
15 May 2022 0.01129 -0.00059 -4.97% 0.01184 0.01227 0.01088 3,335,954.00
14 May 2022 0.01188 0.00055 4.85% 0.01145 0.01452 0.00936 2,681,935.00
13 May 2022 0.01133 0.00034 3.09% 0.01094 0.01351 0.01066 3,218,097.00
12 May 2022 0.01099 -0.0011 -9.10% 0.01213 0.01318 0.01033 7,022,937.00
11 May 2022 0.01209 -0.00341 -22.00% 0.01552 0.01664 0.01181 15,996,805.00
10 May 2022 0.0155 -0.00033 -2.08% 0.01576 0.02063 0.0155 15,993,652.00
09 May 2022 0.01583 -0.00026 -1.62% 0.01609 0.0164 0.01559 24,425,474.00
08 May 2022 0.01609 -0.00079 -4.68% 0.01687 0.01689 0.01582 37,236,056.00
07 May 2022 0.01688 -0.00052 -2.99% 0.01732 0.01783 0.01681 41,011,189.00
06 May 2022 0.0174 0.0001 0.58% 0.01723 0.01843 0.01723 47,535,969.00
05 May 2022 0.0173 -0.00372 -17.70% 0.02216 0.02216 0.01711 27,628,848.00
04 May 2022 0.02102 0.00438 26.32% 0.0165 0.02106 0.01642 52,595,739.00
03 May 2022 0.01664 -0.00151 -8.32% 0.01816 0.01824 0.01627 16,781,649.00
02 May 2022 0.01815 -0.00018 -0.98% 0.0183 0.01901 0.01789 17,298,828.00
01 May 2022 0.01833 -0.00056 -2.96% 0.01887 0.01901 0.01833 4,979,134.00
30 Abr 2022 0.01889 -0.00044 -2.28% 0.01935 0.01969 0.01859 13,161,277.00
29 Abr 2022 0.01933 -0.00198 -9.29% 0.02129 0.02148 0.01901 11,376,942.00
28 Abr 2022 0.02131 -0.00014 -0.65% 0.02126 0.02346 0.02118 13,971,473.00
27 Abr 2022 0.02145 0.00117 5.77% 0.02023 0.02241 0.02015 12,726,791.00
26 Abr 2022 0.02028 -0.00218 -9.71% 0.02237 0.02404 0.02023 9,791,658.00
25 Abr 2022 0.02246 -0.00005 -0.22% 0.0225 0.026 0.02118 12,561,717.00
24 Abr 2022 0.02251 0.00019 0.85% 0.02219 0.02481 0.02196 6,504,865.00
23 Abr 2022 0.02232 -0.00007 -0.31% 0.02243 0.02407 0.02126 6,935,163.00
22 Abr 2022 0.02239 0.00113 5.32% 0.02137 0.02303 0.02007 10,080,407.00
21 Abr 2022 0.02126 -0.0013 -5.76% 0.02252 0.023 0.02053 10,409,666.00
20 Abr 2022 0.02256 -0.0001 -0.44% 0.02242 0.02571 0.02242 12,661,544.00
19 Abr 2022 0.02266 0.00068 3.09% 0.0222 0.02336 0.02216 14,732,665.00
18 Abr 2022 0.02198 -0.00033 -1.48% 0.0222 0.0224 0.02123 11,325,519.00
17 Abr 2022 0.02231 -0.00105 -4.49% 0.02337 0.02391 0.02231 6,598,450.00
16 Abr 2022 0.02336 -0.00162 -6.49% 0.02466 0.02496 0.02318 7,087,531.00
15 Abr 2022 0.02498 0.00095 3.95% 0.02402 0.02572 0.02394 7,878,785.00
14 Abr 2022 0.02403 -0.00185 -7.15% 0.02588 0.02605 0.02401 8,270,855.00
13 Abr 2022 0.02588 0.00144 5.89% 0.02439 0.0259 0.02397 7,621,881.00
12 Abr 2022 0.02444 -0.00051 -2.04% 0.02495 0.02574 0.02418 7,101,346.00
11 Abr 2022 0.02495 -0.00196 -7.28% 0.02669 0.02751 0.02493 8,243,036.00
10 Abr 2022 0.02691 -0.0001 -0.37% 0.0271 0.02862 0.02615 7,759,565.00
09 Abr 2022 0.02701 0.0004 1.50% 0.0266 0.02752 0.02641 6,574,023.00
08 Abr 2022 0.02661 -0.0018 -6.34% 0.02842 0.0286 0.02655 10,387,093.00
07 Abr 2022 0.02841 -0.00009 -0.32% 0.0285 0.03033 0.02673 8,273,223.00
06 Abr 2022 0.0285 -0.00146 -4.87% 0.02993 0.03162 0.02667 6,839,330.00
05 Abr 2022 0.02996 -0.00019 -0.63% 0.02983 0.03678 0.02945 9,585,925.00
04 Abr 2022 0.03015 -0.00148 -4.68% 0.03149 0.03199 0.02841 12,600,571.00
03 Abr 2022 0.03163 0.00409 14.85% 0.02754 0.04345 0.02752 11,797,628.00
02 Abr 2022 0.02754 0.00136 5.19% 0.02622 0.02852 0.02605 5,092,996.00
Su Consulta Reciente
GATE
CTIUSDT
ClinTex
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220701 20:06:56