CTSIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.1936 | -0.0015 | -0.77% | 0.1954 | 0.1987 | 0.1892 | 21,459.00 |
15 May 2024 | 0.1951 | 0.0131 | 7.20% | 0.1827 | 0.1967 | 0.1809 | 20,585.00 |
14 May 2024 | 0.182 | -0.0068 | -3.60% | 0.1886 | 0.1906 | 0.1815 | 17,400.00 |
13 May 2024 | 0.1888 | -0.0036 | -1.87% | 0.1896 | 0.1944 | 0.1805 | 18,847.00 |
12 May 2024 | 0.1924 | 0.00 | 0.00% | 0.1924 | 0.1924 | 0.1924 | 0.00 |
11 May 2024 | 0.1924 | -0.0018 | -0.93% | 0.1939 | 0.1966 | 0.1924 | 14,484.00 |
10 May 2024 | 0.1942 | -0.0079 | -3.91% | 0.202 | 0.2048 | 0.191 | 14,586.00 |
09 May 2024 | 0.2021 | 0.0052 | 2.64% | 0.1959 | 0.2035 | 0.1932 | 13,133.00 |
08 May 2024 | 0.1969 | -0.0031 | -1.55% | 0.1983 | 0.2018 | 0.1925 | 16,715.00 |
07 May 2024 | 0.200 | 0.00 | 0.00% | 0.200 | 0.200 | 0.200 | 0.00 |
06 May 2024 | 0.200 | -0.0067 | -3.24% | 0.2061 | 0.210 | 0.1995 | 8,779.00 |
05 May 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
04 May 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
03 May 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
02 May 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
01 May 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
30 Abr 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
29 Abr 2024 | 0.2067 | 0.00 | 0.00% | 0.2067 | 0.2067 | 0.2067 | 0.00 |
28 Abr 2024 | 0.2067 | -0.0104 | -4.79% | 0.2137 | 0.2183 | 0.2067 | 37,743.00 |
27 Abr 2024 | 0.2171 | 0.00 | 0.00% | 0.2171 | 0.2171 | 0.2171 | 0.00 |
26 Abr 2024 | 0.2171 | 0.00 | 0.00% | 0.2171 | 0.2171 | 0.2171 | 0.00 |
25 Abr 2024 | 0.2171 | 0.00 | 0.00% | 0.2171 | 0.2171 | 0.2171 | 0.00 |
24 Abr 2024 | 0.2171 | 0.00 | 0.00% | 0.2171 | 0.2171 | 0.2171 | 0.00 |
23 Abr 2024 | 0.2171 | -0.0022 | -1.00% | 0.2191 | 0.2218 | 0.2126 | 24,530.00 |
22 Abr 2024 | 0.2193 | 0.0167 | 8.24% | 0.2148 | 0.2215 | 0.2138 | 26,911.00 |
21 Abr 2024 | 0.2026 | 0.00 | 0.00% | 0.2026 | 0.2026 | 0.2026 | 0.00 |
20 Abr 2024 | 0.2026 | 0.00 | 0.00% | 0.2026 | 0.2026 | 0.2026 | 0.00 |
19 Abr 2024 | 0.2026 | 0.0047 | 2.37% | 0.1975 | 0.2051 | 0.1839 | 33,728.00 |
18 Abr 2024 | 0.1979 | -0.0045 | -2.22% | 0.1884 | 0.1994 | 0.1836 | 42,490.00 |
17 Abr 2024 | 0.2024 | 0.00 | 0.00% | 0.2024 | 0.2024 | 0.2024 | 0.00 |
16 Abr 2024 | 0.2024 | 0.00 | 0.00% | 0.2024 | 0.2024 | 0.2024 | 0.00 |
15 Abr 2024 | 0.2024 | 0.00 | 0.00% | 0.2024 | 0.2024 | 0.2024 | 0.00 |
14 Abr 2024 | 0.2024 | -0.0754 | -27.14% | 0.1855 | 0.2041 | 0.1766 | 71,589.00 |
13 Abr 2024 | 0.2778 | 0.00 | 0.00% | 0.2778 | 0.2778 | 0.2778 | 0.00 |
12 Abr 2024 | 0.2778 | 0.00 | 0.00% | 0.2778 | 0.2778 | 0.2778 | 0.00 |
11 Abr 2024 | 0.2778 | 0.00 | 0.00% | 0.2778 | 0.2778 | 0.2778 | 0.00 |
10 Abr 2024 | 0.2778 | -0.0138 | -4.73% | 0.2778 | 0.2796 | 0.2695 | 88,218.00 |
09 Abr 2024 | 0.2916 | 0.00 | 0.00% | 0.2916 | 0.2916 | 0.2916 | 0.00 |
08 Abr 2024 | 0.2916 | 0.0122 | 4.37% | 0.279 | 0.2938 | 0.2727 | 96,714.00 |
07 Abr 2024 | 0.2794 | 0.0037 | 1.34% | 0.2759 | 0.2889 | 0.2748 | 53,936.00 |
06 Abr 2024 | 0.2757 | 0.0036 | 1.32% | 0.2719 | 0.2788 | 0.271 | 80,688.00 |
05 Abr 2024 | 0.2721 | -0.0083 | -2.96% | 0.2794 | 0.2804 | 0.2631 | 84,673.00 |
04 Abr 2024 | 0.2804 | 0.0109 | 4.04% | 0.2691 | 0.2878 | 0.2668 | 55,491.00 |
03 Abr 2024 | 0.2695 | 0.0008 | 0.30% | 0.2692 | 0.2778 | 0.2623 | 46,994.00 |
02 Abr 2024 | 0.2687 | -0.0564 | -17.35% | 0.2913 | 0.2914 | 0.2617 | 40,399.00 |
01 Abr 2024 | 0.3251 | 0.00 | 0.00% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
31 Mar 2024 | 0.3251 | 0.00 | 0.00% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
30 Mar 2024 | 0.3251 | 0.00 | 0.00% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
29 Mar 2024 | 0.3251 | 0.00 | 0.00% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
28 Mar 2024 | 0.3251 | 0.00 | 0.00% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
27 Mar 2024 | 0.3251 | 0.00 | 0.00% | 0.3251 | 0.3251 | 0.3251 | 0.00 |
26 Mar 2024 | 0.3251 | 0.0314 | 10.69% | 0.3171 | 0.3296 | 0.3166 | 17,664.00 |
25 Mar 2024 | 0.2937 | 0.00 | 0.00% | 0.2937 | 0.2937 | 0.2937 | 0.00 |
24 Mar 2024 | 0.2937 | 0.00 | 0.00% | 0.2937 | 0.2937 | 0.2937 | 0.00 |
23 Mar 2024 | 0.2937 | -0.0001 | -0.03% | 0.2927 | 0.3038 | 0.2899 | 76,814.00 |
22 Mar 2024 | 0.2938 | -0.0099 | -3.26% | 0.3059 | 0.3138 | 0.2852 | 182,853.00 |
21 Mar 2024 | 0.3037 | 0.0009 | 0.30% | 0.3016 | 0.3103 | 0.2958 | 55,602.00 |
20 Mar 2024 | 0.3028 | 0.031 | 11.41% | 0.2737 | 0.3036 | 0.2564 | 170,497.00 |
19 Mar 2024 | 0.2718 | -0.0351 | -11.44% | 0.3073 | 0.3111 | 0.2635 | 179,877.00 |
18 Mar 2024 | 0.3069 | -0.0212 | -6.46% | 0.3265 | 0.331 | 0.301 | 147,620.00 |
17 Mar 2024 | 0.3281 | 0.0166 | 5.33% | 0.314 | 0.3323 | 0.2953 | 144,444.00 |
16 Mar 2024 | 0.3115 | -0.0375 | -10.74% | 0.3489 | 0.3519 | 0.3029 | 158,612.00 |
15 Mar 2024 | 0.349 | -0.0326 | -8.54% | 0.3825 | 0.387 | 0.3239 | 152,743.00 |
14 Mar 2024 | 0.3816 | -0.0164 | -4.12% | 0.399 | 0.401 | 0.3646 | 111,191.00 |
13 Mar 2024 | 0.398 | 0.0062 | 1.58% | 0.3907 | 0.4152 | 0.384 | 22,425.00 |
12 Mar 2024 | 0.3918 | 0.0127 | 3.35% | 0.3792 | 0.3922 | 0.3523 | 19,944.00 |
11 Mar 2024 | 0.3791 | -0.0011 | -0.29% | 0.3804 | 0.382 | 0.3628 | 22,040.00 |
10 Mar 2024 | 0.3802 | 0.0073 | 1.96% | 0.3816 | 0.3911 | 0.3699 | 9,964.00 |
09 Mar 2024 | 0.3729 | 0.00 | 0.00% | 0.3729 | 0.3729 | 0.3729 | 0.00 |
08 Mar 2024 | 0.3729 | 0.00 | 0.00% | 0.3729 | 0.3729 | 0.3729 | 0.00 |
07 Mar 2024 | 0.3729 | -0.0017 | -0.45% | 0.3748 | 0.3829 | 0.3601 | 20,536.00 |
06 Mar 2024 | 0.3746 | 0.0225 | 6.39% | 0.3504 | 0.3769 | 0.3402 | 22,435.00 |
05 Mar 2024 | 0.3521 | -0.0425 | -10.77% | 0.3949 | 0.4071 | 0.3328 | 33,489.00 |
04 Mar 2024 | 0.3946 | -0.0273 | -6.47% | 0.4206 | 0.425 | 0.3823 | 119,324.00 |
03 Mar 2024 | 0.4219 | 0.0114 | 2.78% | 0.4103 | 0.4328 | 0.3808 | 116,539.00 |
02 Mar 2024 | 0.4105 | -0.0146 | -3.43% | 0.4224 | 0.4281 | 0.4036 | 92,246.00 |
01 Mar 2024 | 0.4251 | 0.030 | 7.59% | 0.3957 | 0.4303 | 0.3933 | 96,589.00 |
29 Feb 2024 | 0.3951 | 0.0406 | 11.45% | 0.4217 | 0.4277 | 0.3849 | 80,518.00 |
28 Feb 2024 | 0.3545 | 0.00 | 0.00% | 0.3545 | 0.3545 | 0.3545 | 0.00 |
27 Feb 2024 | 0.3545 | 0.0014 | 0.40% | 0.3519 | 0.3632 | 0.3433 | 81,526.00 |
26 Feb 2024 | 0.3531 | 0.0273 | 8.38% | 0.3585 | 0.3857 | 0.3479 | 49,444.00 |
25 Feb 2024 | 0.3258 | 0.00 | 0.00% | 0.3258 | 0.3258 | 0.3258 | 0.00 |
24 Feb 2024 | 0.3258 | 0.00 | 0.00% | 0.3258 | 0.3258 | 0.3258 | 0.00 |
23 Feb 2024 | 0.3258 | 0.00 | 0.00% | 0.3258 | 0.3258 | 0.3258 | 0.00 |
22 Feb 2024 | 0.3258 | 0.0331 | 11.31% | 0.3032 | 0.354 | 0.2925 | 8,094.00 |
21 Feb 2024 | 0.2927 | 0.00 | 0.00% | 0.2927 | 0.2927 | 0.2927 | 0.00 |
20 Feb 2024 | 0.2927 | 0.00 | 0.00% | 0.2927 | 0.2927 | 0.2927 | 0.00 |
19 Feb 2024 | 0.2927 | 0.00 | 0.00% | 0.2927 | 0.2927 | 0.2927 | 0.00 |
18 Feb 2024 | 0.2927 | 0.00 | 0.00% | 0.2927 | 0.2927 | 0.2927 | 0.00 |
17 Feb 2024 | 0.2927 | -0.008 | -2.66% | 0.3001 | 0.3005 | 0.2871 | 10,350.00 |