CEEKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0.00 |
25 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0.00 |
24 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0.00 |
23 Abr 2024 | 0.0605 | -0.0007 | -1.14% | 0.0611 | 0.0619 | 0.0599 | 118,972.00 |
22 Abr 2024 | 0.0612 | 0.0028 | 4.79% | 0.0612 | 0.0631 | 0.0605 | 75,858.00 |
21 Abr 2024 | 0.0584 | 0.00 | 0.00% | 0.0584 | 0.0584 | 0.0584 | 0.00 |
20 Abr 2024 | 0.0584 | 0.00 | 0.00% | 0.0584 | 0.0584 | 0.0584 | 0.00 |
19 Abr 2024 | 0.0584 | 0.001 | 1.74% | 0.058 | 0.0597 | 0.0556 | 77,487.00 |
18 Abr 2024 | 0.0574 | -0.0003 | -0.52% | 0.0564 | 0.0593 | 0.0557 | 163,113.00 |
17 Abr 2024 | 0.0577 | 0.00 | 0.00% | 0.0577 | 0.0577 | 0.0577 | 0.00 |
16 Abr 2024 | 0.0577 | 0.00 | 0.00% | 0.0577 | 0.0577 | 0.0577 | 0.00 |
15 Abr 2024 | 0.0577 | 0.00 | 0.00% | 0.0577 | 0.0577 | 0.0577 | 0.00 |
14 Abr 2024 | 0.0577 | -0.0157 | -21.39% | 0.0521 | 0.0577 | 0.0505 | 152,315.00 |
13 Abr 2024 | 0.0734 | 0.00 | 0.00% | 0.0734 | 0.0734 | 0.0734 | 0.00 |
12 Abr 2024 | 0.0734 | 0.00 | 0.00% | 0.0734 | 0.0734 | 0.0734 | 0.00 |
11 Abr 2024 | 0.0734 | 0.00 | 0.00% | 0.0734 | 0.0734 | 0.0734 | 0.00 |
10 Abr 2024 | 0.0734 | -0.0044 | -5.66% | 0.0738 | 0.0741 | 0.0718 | 21,725.00 |
09 Abr 2024 | 0.0778 | 0.00 | 0.00% | 0.0778 | 0.0778 | 0.0778 | 0.00 |
08 Abr 2024 | 0.0778 | 0.0021 | 2.77% | 0.0755 | 0.0791 | 0.0738 | 26,896.00 |
07 Abr 2024 | 0.0757 | 0.0008 | 1.07% | 0.0755 | 0.0762 | 0.0753 | 9,689.00 |
06 Abr 2024 | 0.0749 | 0.0016 | 2.18% | 0.0731 | 0.0772 | 0.0719 | 20,419.00 |
05 Abr 2024 | 0.0733 | -0.0009 | -1.21% | 0.0748 | 0.0748 | 0.0715 | 42,741.00 |
04 Abr 2024 | 0.0742 | -0.0006 | -0.80% | 0.0743 | 0.079 | 0.0732 | 18,103.00 |
03 Abr 2024 | 0.0748 | 0.001 | 1.36% | 0.0726 | 0.0793 | 0.0718 | 14,677.00 |
02 Abr 2024 | 0.0738 | -0.0026 | -3.40% | 0.0786 | 0.0806 | 0.0726 | 5,984.00 |
01 Abr 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0.00 |
31 Mar 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0.00 |
30 Mar 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0.00 |
29 Mar 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0.00 |
28 Mar 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0.00 |
27 Mar 2024 | 0.0764 | 0.00 | 0.00% | 0.0764 | 0.0764 | 0.0764 | 0.00 |
26 Mar 2024 | 0.0764 | 0.0042 | 5.82% | 0.0782 | 0.0796 | 0.076 | 20,458.00 |
25 Mar 2024 | 0.0722 | 0.00 | 0.00% | 0.0722 | 0.0722 | 0.0722 | 0.00 |
24 Mar 2024 | 0.0722 | 0.00 | 0.00% | 0.0722 | 0.0722 | 0.0722 | 0.00 |
23 Mar 2024 | 0.0722 | 0.0027 | 3.88% | 0.070 | 0.073 | 0.070 | 20,904.00 |
22 Mar 2024 | 0.0695 | -0.0073 | -9.51% | 0.0734 | 0.0757 | 0.0686 | 34,348.00 |
21 Mar 2024 | 0.0768 | 0.0006 | 0.79% | 0.0764 | 0.077 | 0.0747 | 14,432.00 |
20 Mar 2024 | 0.0762 | 0.0095 | 14.24% | 0.0663 | 0.0816 | 0.0658 | 55,196.00 |
19 Mar 2024 | 0.0667 | -0.0075 | -10.11% | 0.075 | 0.075 | 0.0644 | 48,676.00 |
18 Mar 2024 | 0.0742 | -0.0079 | -9.62% | 0.0823 | 0.084 | 0.0732 | 55,966.00 |
17 Mar 2024 | 0.0821 | 0.0073 | 9.76% | 0.0762 | 0.084 | 0.0719 | 119,595.00 |
16 Mar 2024 | 0.0748 | -0.0111 | -12.92% | 0.0861 | 0.0887 | 0.0738 | 95,928.00 |
15 Mar 2024 | 0.0859 | -0.0062 | -6.73% | 0.0918 | 0.0933 | 0.0805 | 120,543.00 |
14 Mar 2024 | 0.0921 | -0.0066 | -6.69% | 0.0983 | 0.0997 | 0.087 | 55,766.00 |
13 Mar 2024 | 0.0987 | 0.0009 | 0.92% | 0.098 | 0.1057 | 0.0975 | 37,020.00 |
12 Mar 2024 | 0.0978 | -0.0058 | -5.60% | 0.1042 | 0.1115 | 0.0953 | 17,122.00 |
11 Mar 2024 | 0.1036 | 0.0191 | 22.60% | 0.0827 | 0.1048 | 0.0801 | 33,977.00 |
10 Mar 2024 | 0.0845 | 0.0137 | 19.35% | 0.0782 | 0.0884 | 0.0782 | 9,392.00 |
09 Mar 2024 | 0.0708 | 0.00 | 0.00% | 0.0708 | 0.0708 | 0.0708 | 0.00 |
08 Mar 2024 | 0.0708 | 0.00 | 0.00% | 0.0708 | 0.0708 | 0.0708 | 0.00 |
07 Mar 2024 | 0.0708 | 0.0009 | 1.29% | 0.070 | 0.0721 | 0.0677 | 23,037.00 |
06 Mar 2024 | 0.0699 | 0.0054 | 8.37% | 0.0664 | 0.0703 | 0.0664 | 18,400.00 |
05 Mar 2024 | 0.0645 | -0.0025 | -3.73% | 0.067 | 0.0769 | 0.0582 | 23,529.00 |
04 Mar 2024 | 0.067 | -0.0034 | -4.83% | 0.0701 | 0.0718 | 0.0665 | 57,540.00 |
03 Mar 2024 | 0.0704 | -0.0009 | -1.26% | 0.0698 | 0.0725 | 0.0639 | 115,095.00 |
02 Mar 2024 | 0.0713 | 0.0071 | 11.06% | 0.065 | 0.0767 | 0.0645 | 203,684.00 |
01 Mar 2024 | 0.0642 | 0.0069 | 12.04% | 0.0566 | 0.0687 | 0.0565 | 77,386.00 |
29 Feb 2024 | 0.0573 | 0.0018 | 3.24% | 0.0553 | 0.0604 | 0.0548 | 70,849.00 |
28 Feb 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0.00 |
27 Feb 2024 | 0.0555 | 0.0011 | 2.02% | 0.0542 | 0.0559 | 0.0523 | 68,104.00 |
26 Feb 2024 | 0.0544 | 0.003 | 5.84% | 0.0515 | 0.0548 | 0.0513 | 35,414.00 |
25 Feb 2024 | 0.0514 | 0.00 | 0.00% | 0.0514 | 0.0514 | 0.0514 | 0.00 |
24 Feb 2024 | 0.0514 | 0.00 | 0.00% | 0.0514 | 0.0514 | 0.0514 | 0.00 |
23 Feb 2024 | 0.0514 | 0.00 | 0.00% | 0.0514 | 0.0514 | 0.0514 | 0.00 |
22 Feb 2024 | 0.0514 | 0.0012 | 2.39% | 0.0483 | 0.0515 | 0.0483 | 448.00 |
21 Feb 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0.00 |
20 Feb 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0.00 |
19 Feb 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0.00 |
18 Feb 2024 | 0.0502 | 0.00 | 0.00% | 0.0502 | 0.0502 | 0.0502 | 0.00 |
17 Feb 2024 | 0.0502 | -0.0013 | -2.52% | 0.0512 | 0.0518 | 0.0502 | 20,819.00 |
16 Feb 2024 | 0.0515 | 0.0004 | 0.78% | 0.0514 | 0.0526 | 0.0514 | 5,116.00 |
15 Feb 2024 | 0.0511 | -0.0016 | -3.04% | 0.0524 | 0.0528 | 0.0509 | 75,545.00 |
14 Feb 2024 | 0.0527 | 0.0013 | 2.53% | 0.0514 | 0.0527 | 0.0505 | 3,998.00 |
13 Feb 2024 | 0.0514 | 0.00 | 0.00% | 0.0514 | 0.0514 | 0.0514 | 0.00 |
12 Feb 2024 | 0.0514 | 0.0009 | 1.78% | 0.050 | 0.0521 | 0.0493 | 15,079.00 |
11 Feb 2024 | 0.0505 | -0.0014 | -2.70% | 0.0518 | 0.0523 | 0.0505 | 28,317.00 |
10 Feb 2024 | 0.0519 | 0.0006 | 1.17% | 0.0508 | 0.0561 | 0.0501 | 23,428.00 |
09 Feb 2024 | 0.0513 | 0.0008 | 1.58% | 0.0504 | 0.0516 | 0.0497 | 9,988.00 |
08 Feb 2024 | 0.0505 | 0.0006 | 1.20% | 0.050 | 0.0513 | 0.0495 | 19,297.00 |
07 Feb 2024 | 0.0499 | -0.0021 | -4.04% | 0.051 | 0.0532 | 0.0492 | 23,432.00 |
06 Feb 2024 | 0.052 | 0.0039 | 8.11% | 0.0545 | 0.0564 | 0.0509 | 51,973.00 |
05 Feb 2024 | 0.0481 | 0.00 | 0.00% | 0.0481 | 0.0481 | 0.0481 | 0.00 |
04 Feb 2024 | 0.0481 | -0.0008 | -1.64% | 0.0477 | 0.0498 | 0.0468 | 4,267.00 |
03 Feb 2024 | 0.0489 | 0.0005 | 1.03% | 0.0484 | 0.0489 | 0.0475 | 40,041.00 |
02 Feb 2024 | 0.0484 | 0.0002 | 0.41% | 0.0481 | 0.0492 | 0.0454 | 7,611.00 |
01 Feb 2024 | 0.0482 | 0.0001 | 0.21% | 0.0482 | 0.0495 | 0.0482 | 41,627.00 |
31 Ene 2024 | 0.0481 | -0.001 | -2.04% | 0.049 | 0.0509 | 0.048 | 105,223.00 |
30 Ene 2024 | 0.0491 | -0.0008 | -1.60% | 0.0506 | 0.0515 | 0.049 | 31,189.00 |
29 Ene 2024 | 0.0499 | 0.0008 | 1.63% | 0.0495 | 0.053 | 0.0483 | 29,284.00 |
28 Ene 2024 | 0.0491 | -0.0025 | -4.84% | 0.0512 | 0.0518 | 0.0487 | 55,202.00 |
27 Ene 2024 | 0.0516 | 0.002 | 4.03% | 0.0499 | 0.0522 | 0.0487 | 52,015.00 |