Mas Datos Histórico Cortex - CTXCUSDT | ADVFN

US Dollar vs MXN

Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

Regístrate

Inicio
Invertir
Criptomonedas
HUOB
Cortex (Huobi.pro:CTXCUSDT)
Cortex (Huobi.pro:CTXCUSDT) Histórico

CTXCUSDT Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
12 May 2024	0.3392	0.00	0.00%	0.3392	0.3392	0.3392	0.00
11 May 2024	0.3392	-0.006	-1.74%	0.3456	0.3516	0.3358	59,569.00
10 May 2024	0.3452	-0.0122	-3.41%	0.3564	0.3666	0.3367	66,523.00
09 May 2024	0.3574	0.0156	4.56%	0.341	0.3599	0.337	62,441.00
08 May 2024	0.3418	-0.0461	-11.88%	0.3593	0.3667	0.3384	67,180.00
07 May 2024	0.3879	0.00	0.00%	0.3879	0.3879	0.3879	0.00
06 May 2024	0.3879	0.0707	22.29%	0.357	0.3976	0.353	32,011.00
05 May 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
04 May 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
03 May 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
02 May 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
01 May 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
30 Abr 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
29 Abr 2024	0.3172	0.00	0.00%	0.3172	0.3172	0.3172	0.00
28 Abr 2024	0.3172	-0.0281	-8.14%	0.3267	0.328	0.3145	87,967.00
27 Abr 2024	0.3453	0.00	0.00%	0.3453	0.3453	0.3453	0.00
26 Abr 2024	0.3453	0.00	0.00%	0.3453	0.3453	0.3453	0.00
25 Abr 2024	0.3453	0.00	0.00%	0.3453	0.3453	0.3453	0.00
24 Abr 2024	0.3453	0.00	0.00%	0.3453	0.3453	0.3453	0.00
23 Abr 2024	0.3453	-0.003	-0.86%	0.3484	0.3674	0.3443	55,048.00
22 Abr 2024	0.3483	0.0447	14.72%	0.3378	0.3645	0.3319	52,095.00
21 Abr 2024	0.3036	0.00	0.00%	0.3036	0.3036	0.3036	0.00
20 Abr 2024	0.3036	0.00	0.00%	0.3036	0.3036	0.3036	0.00
19 Abr 2024	0.3036	-0.0006	-0.20%	0.3027	0.3102	0.280	74,113.00
18 Abr 2024	0.3042	0.0021	0.70%	0.2982	0.3098	0.2938	65,954.00
17 Abr 2024	0.3021	0.00	0.00%	0.3021	0.3021	0.3021	0.00
16 Abr 2024	0.3021	0.00	0.00%	0.3021	0.3021	0.3021	0.00
15 Abr 2024	0.3021	0.00	0.00%	0.3021	0.3021	0.3021	0.00
14 Abr 2024	0.3021	-0.0972	-24.34%	0.2702	0.306	0.259	80,275.00
13 Abr 2024	0.3993	0.00	0.00%	0.3993	0.3993	0.3993	0.00
12 Abr 2024	0.3993	0.00	0.00%	0.3993	0.3993	0.3993	0.00
11 Abr 2024	0.3993	0.00	0.00%	0.3993	0.3993	0.3993	0.00
10 Abr 2024	0.3993	-0.0332	-7.68%	0.4055	0.4064	0.3918	113,858.00
09 Abr 2024	0.4325	0.00	0.00%	0.4325	0.4325	0.4325	0.00
08 Abr 2024	0.4325	0.0002	0.05%	0.4314	0.4384	0.4213	125,565.00
07 Abr 2024	0.4323	0.0149	3.57%	0.4165	0.4323	0.4131	74,713.00
06 Abr 2024	0.4174	0.0165	4.12%	0.3994	0.4226	0.3993	116,231.00
05 Abr 2024	0.4009	-0.0098	-2.39%	0.4106	0.4107	0.3894	126,040.00
04 Abr 2024	0.4107	0.0067	1.66%	0.4021	0.431	0.4016	78,971.00
03 Abr 2024	0.404	0.012	3.06%	0.3928	0.4326	0.3811	127,020.00
02 Abr 2024	0.392	-0.0659	-14.39%	0.4259	0.4262	0.3787	147,881.00
01 Abr 2024	0.4579	0.00	0.00%	0.4579	0.4579	0.4579	0.00
31 Mar 2024	0.4579	0.00	0.00%	0.4579	0.4579	0.4579	0.00
30 Mar 2024	0.4579	0.00	0.00%	0.4579	0.4579	0.4579	0.00
29 Mar 2024	0.4579	0.00	0.00%	0.4579	0.4579	0.4579	0.00
28 Mar 2024	0.4579	0.00	0.00%	0.4579	0.4579	0.4579	0.00
27 Mar 2024	0.4579	0.00	0.00%	0.4579	0.4579	0.4579	0.00
26 Mar 2024	0.4579	0.0409	9.81%	0.4482	0.4698	0.4442	77,946.00
25 Mar 2024	0.417	0.00	0.00%	0.417	0.417	0.417	0.00
24 Mar 2024	0.417	0.00	0.00%	0.417	0.417	0.417	0.00
23 Mar 2024	0.417	0.017	4.25%	0.4083	0.4384	0.4068	209,861.00
22 Mar 2024	0.400	-0.0223	-5.28%	0.410	0.4285	0.400	236,932.00
21 Mar 2024	0.4223	-0.0086	-2.00%	0.4305	0.439	0.4157	115,354.00
20 Mar 2024	0.4309	0.0417	10.71%	0.3947	0.4346	0.3745	330,444.00
19 Mar 2024	0.3892	-0.0698	-15.21%	0.4599	0.4619	0.3835	325,842.00
18 Mar 2024	0.459	-0.0363	-7.33%	0.4918	0.4985	0.449	257,770.00
17 Mar 2024	0.4953	0.0587	13.44%	0.4397	0.5211	0.4346	275,802.00
16 Mar 2024	0.4366	-0.061	-12.26%	0.497	0.5168	0.425	278,530.00
15 Mar 2024	0.4976	-0.0168	-3.27%	0.5138	0.5413	0.4454	304,788.00
14 Mar 2024	0.5144	-0.0086	-1.64%	0.522	0.5319	0.4578	263,613.00
13 Mar 2024	0.523	-0.0372	-6.64%	0.5624	0.5809	0.5105	82,991.00
12 Mar 2024	0.5602	-0.0693	-11.01%	0.6285	0.6512	0.5476	80,382.00
11 Mar 2024	0.6295	-0.0622	-8.99%	0.6898	0.7257	0.6295	72,831.00
10 Mar 2024	0.6917	0.0705	11.35%	0.8224	0.9743	0.6656	77,484.00
09 Mar 2024	0.6212	0.00	0.00%	0.6212	0.6212	0.6212	0.00
08 Mar 2024	0.6212	0.00	0.00%	0.6212	0.6212	0.6212	0.00
07 Mar 2024	0.6212	0.0226	3.78%	0.5994	0.6324	0.5989	64,648.00
06 Mar 2024	0.5986	0.0623	11.62%	0.5379	0.6025	0.5146	66,415.00
05 Mar 2024	0.5363	-0.0651	-10.82%	0.6017	0.6036	0.5065	108,303.00
04 Mar 2024	0.6014	-0.0257	-4.10%	0.6268	0.6313	0.5902	116,719.00
03 Mar 2024	0.6271	0.0031	0.50%	0.6242	0.6391	0.6019	117,296.00
02 Mar 2024	0.624	-0.0118	-1.86%	0.6356	0.6417	0.6121	114,512.00
01 Mar 2024	0.6358	0.0205	3.33%	0.6198	0.6599	0.611	119,203.00
29 Feb 2024	0.6153	0.0136	2.26%	0.6063	0.6349	0.5984	126,568.00
28 Feb 2024	0.6017	0.00	0.00%	0.6017	0.6017	0.6017	0.00
27 Feb 2024	0.6017	-0.0026	-0.43%	0.6047	0.6149	0.5867	107,493.00
26 Feb 2024	0.6043	-0.032	-5.03%	0.6033	0.6117	0.5809	59,972.00
25 Feb 2024	0.6363	0.00	0.00%	0.6363	0.6363	0.6363	0.00
24 Feb 2024	0.6363	0.00	0.00%	0.6363	0.6363	0.6363	0.00
23 Feb 2024	0.6363	0.00	0.00%	0.6363	0.6363	0.6363	0.00
22 Feb 2024	0.6363	0.0382	6.39%	0.5926	0.6436	0.5889	13,154.00
21 Feb 2024	0.5981	0.00	0.00%	0.5981	0.5981	0.5981	0.00
20 Feb 2024	0.5981	0.00	0.00%	0.5981	0.5981	0.5981	0.00
19 Feb 2024	0.5981	0.00	0.00%	0.5981	0.5981	0.5981	0.00
18 Feb 2024	0.5981	0.00	0.00%	0.5981	0.5981	0.5981	0.00
17 Feb 2024	0.5981	-0.0164	-2.67%	0.6105	0.6171	0.5638	33,193.00
16 Feb 2024	0.6145	0.0801	14.99%	0.5344	0.6367	0.5279	45,053.00
15 Feb 2024	0.5344	-0.0223	-4.01%	0.5563	0.5571	0.5253	43,435.00
14 Feb 2024	0.5567	-0.0084	-1.49%	0.5594	0.5652	0.5447	16,734.00
13 Feb 2024	0.5651	0.00	0.00%	0.5651	0.5651	0.5651	0.00

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

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