Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.CFXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.2342 | 0.0094 | 4.18% | 0.2247 | 0.2353 | 0.2224 | 5,667,709.00 |
| 05 Jun 2024 | 0.2248 | 0.0017 | 0.76% | 0.2233 | 0.2311 | 0.2223 | 4,805,082.00 |
| 04 Jun 2024 | 0.2231 | -0.0016 | -0.71% | 0.2247 | 0.2259 | 0.2159 | 4,447,102.00 |
| 03 Jun 2024 | 0.2247 | 0.0115 | 5.39% | 0.2132 | 0.2252 | 0.2117 | 5,129,325.00 |
| 02 Jun 2024 | 0.2132 | -0.002 | -0.93% | 0.2154 | 0.2195 | 0.2122 | 2,954,670.00 |
| 01 Jun 2024 | 0.2152 | 0.0007 | 0.33% | 0.2142 | 0.2164 | 0.2119 | 1,382,062.00 |
| 31 May 2024 | 0.2145 | -0.0002 | -0.09% | 0.2144 | 0.2184 | 0.2111 | 2,849,502.00 |
| 30 May 2024 | 0.2147 | -0.004 | -1.83% | 0.2189 | 0.2231 | 0.2103 | 4,342,644.00 |
| 29 May 2024 | 0.2187 | -0.0018 | -0.82% | 0.221 | 0.2257 | 0.2181 | 5,424,599.00 |
| 28 May 2024 | 0.2205 | -0.0068 | -2.99% | 0.2272 | 0.2276 | 0.2179 | 5,488,438.00 |
| 27 May 2024 | 0.2273 | 0.0111 | 5.13% | 0.2161 | 0.2295 | 0.2155 | 5,801,054.00 |
| 26 May 2024 | 0.2162 | -0.0079 | -3.53% | 0.2238 | 0.225 | 0.2127 | 6,565,196.00 |
| 25 May 2024 | 0.2241 | 0.0028 | 1.27% | 0.2209 | 0.2259 | 0.2206 | 2,928,875.00 |
| 24 May 2024 | 0.2213 | -0.0059 | -2.60% | 0.2266 | 0.2295 | 0.2174 | 4,420,762.00 |
| 23 May 2024 | 0.2272 | -0.0088 | -3.73% | 0.2361 | 0.2408 | 0.2144 | 5,296,925.00 |
| 22 May 2024 | 0.236 | -0.0041 | -1.71% | 0.2399 | 0.2415 | 0.232 | 4,514,486.00 |
| 21 May 2024 | 0.2401 | 0.0018 | 0.76% | 0.240 | 0.243 | 0.2355 | 4,771,275.00 |
| 20 May 2024 | 0.2383 | 0.0193 | 8.81% | 0.220 | 0.2384 | 0.2144 | 4,898,712.00 |
| 19 May 2024 | 0.219 | -0.0089 | -3.91% | 0.227 | 0.2335 | 0.2172 | 5,028,525.00 |
| 18 May 2024 | 0.2279 | 0.005 | 2.24% | 0.2224 | 0.2279 | 0.2219 | 3,974,544.00 |
| 17 May 2024 | 0.2229 | 0.0057 | 2.62% | 0.2185 | 0.2269 | 0.2163 | 4,532,675.00 |
| 16 May 2024 | 0.2172 | 0.0071 | 3.38% | 0.2097 | 0.2205 | 0.2077 | 4,206,375.00 |
| 15 May 2024 | 0.2101 | 0.0137 | 6.98% | 0.1966 | 0.2112 | 0.1914 | 3,875,575.00 |
| 14 May 2024 | 0.1964 | -0.0108 | -5.21% | 0.2066 | 0.2082 | 0.195 | 3,723,274.00 |
| 13 May 2024 | 0.2072 | -0.0028 | -1.33% | 0.210 | 0.2133 | 0.2004 | 4,199,687.00 |
| 12 May 2024 | 0.210 | 0.001 | 0.48% | 0.2097 | 0.2126 | 0.2066 | 3,439,032.00 |
| 11 May 2024 | 0.209 | 0.00 | 0.00% | 0.208 | 0.2129 | 0.2074 | 2,948,515.00 |
| 10 May 2024 | 0.209 | -0.0086 | -3.95% | 0.2176 | 0.2218 | 0.2057 | 3,946,891.00 |
| 09 May 2024 | 0.2176 | 0.0074 | 3.52% | 0.2099 | 0.2197 | 0.2059 | 3,462,757.00 |
| 08 May 2024 | 0.2102 | -0.0016 | -0.76% | 0.2109 | 0.2158 | 0.2079 | 4,396,388.00 |
| 07 May 2024 | 0.2118 | -0.0056 | -2.58% | 0.2178 | 0.2241 | 0.2104 | 4,734,383.00 |
| 06 May 2024 | 0.2174 | -0.0143 | -6.17% | 0.2319 | 0.2362 | 0.217 | 5,232,978.00 |
| 05 May 2024 | 0.2317 | 0.0064 | 2.84% | 0.2254 | 0.2368 | 0.216 | 3,753,775.00 |
| 04 May 2024 | 0.2253 | -0.0044 | -1.92% | 0.2285 | 0.2312 | 0.2249 | 2,679,526.00 |
| 03 May 2024 | 0.2297 | 0.0064 | 2.87% | 0.2231 | 0.2313 | 0.2168 | 4,999,052.00 |
| 02 May 2024 | 0.2233 | 0.0061 | 2.81% | 0.2169 | 0.2271 | 0.2094 | 5,470,895.00 |
| 01 May 2024 | 0.2172 | -0.0005 | -0.23% | 0.2164 | 0.2197 | 0.2008 | 7,089,846.00 |
| 30 Abr 2024 | 0.2177 | -0.0092 | -4.05% | 0.2262 | 0.2297 | 0.2048 | 6,761,641.00 |
| 29 Abr 2024 | 0.2269 | -0.0074 | -3.16% | 0.2347 | 0.2371 | 0.2192 | 6,002,960.00 |
| 28 Abr 2024 | 0.2343 | -0.0058 | -2.42% | 0.2395 | 0.2453 | 0.2324 | 5,390,668.00 |
| 27 Abr 2024 | 0.2401 | -0.0009 | -0.37% | 0.2411 | 0.2427 | 0.2308 | 4,894,067.00 |
| 26 Abr 2024 | 0.241 | -0.0135 | -5.30% | 0.2549 | 0.2578 | 0.2387 | 5,466,654.00 |
| 25 Abr 2024 | 0.2545 | 0.0115 | 4.73% | 0.2425 | 0.2614 | 0.2386 | 5,659,006.00 |
| 24 Abr 2024 | 0.243 | -0.0107 | -4.22% | 0.2542 | 0.2651 | 0.2396 | 4,973,785.00 |
| 23 Abr 2024 | 0.2537 | 0.0017 | 0.67% | 0.2519 | 0.258 | 0.2455 | 5,514,632.00 |
| 22 Abr 2024 | 0.252 | 0.0042 | 1.69% | 0.2476 | 0.2589 | 0.2458 | 5,281,748.00 |
| 21 Abr 2024 | 0.2478 | -0.0088 | -3.43% | 0.2559 | 0.2584 | 0.2444 | 5,640,761.00 |
| 20 Abr 2024 | 0.2566 | 0.024 | 10.32% | 0.2321 | 0.2583 | 0.2283 | 4,704,693.00 |
| 19 Abr 2024 | 0.2326 | 0.0043 | 1.88% | 0.2287 | 0.2388 | 0.2085 | 4,285,251.00 |
| 18 Abr 2024 | 0.2283 | -0.0038 | -1.64% | 0.2315 | 0.238 | 0.2214 | 4,011,967.00 |
| 17 Abr 2024 | 0.2321 | -0.0049 | -2.07% | 0.2361 | 0.2415 | 0.2204 | 4,647,958.00 |
| 16 Abr 2024 | 0.237 | -0.0083 | -3.38% | 0.2448 | 0.2496 | 0.2241 | 5,168,523.00 |
| 15 Abr 2024 | 0.2453 | -0.0053 | -2.11% | 0.2481 | 0.2797 | 0.237 | 6,666,760.00 |
| 14 Abr 2024 | 0.2506 | 0.0342 | 15.80% | 0.2165 | 0.2544 | 0.2077 | 5,930,308.00 |
| 13 Abr 2024 | 0.2164 | -0.0484 | -18.28% | 0.262 | 0.2779 | 0.1969 | 5,728,969.00 |
| 12 Abr 2024 | 0.2648 | -0.0886 | -25.07% | 0.3492 | 0.3618 | 0.2605 | 5,435,278.00 |
| 11 Abr 2024 | 0.3534 | 0.0104 | 3.03% | 0.3431 | 0.3538 | 0.3332 | 4,233,791.00 |
| 10 Abr 2024 | 0.343 | 0.0087 | 2.60% | 0.33189 | 0.3494 | 0.321 | 4,009,551.00 |
| 09 Abr 2024 | 0.3343 | -0.0394 | -10.54% | 0.3731 | 0.3802 | 0.3323 | 3,842,978.00 |
| 08 Abr 2024 | 0.3737 | 0.0131 | 3.63% | 0.3611 | 0.3757 | 0.3492 | 4,759,338.00 |
| 07 Abr 2024 | 0.3606 | -0.0009 | -0.25% | 0.3599 | 0.3685 | 0.3553 | 4,735,616.00 |
| 06 Abr 2024 | 0.3615 | 0.0022 | 0.61% | 0.3576 | 0.3669 | 0.3526 | 3,908,444.00 |
| 05 Abr 2024 | 0.3593 | -0.0094 | -2.55% | 0.369 | 0.3713 | 0.3422 | 4,812,975.00 |
| 04 Abr 2024 | 0.3687 | 0.0049 | 1.35% | 0.362 | 0.3807 | 0.3577 | 2,328,397.00 |
| 03 Abr 2024 | 0.3638 | -0.0003 | -0.08% | 0.3652 | 0.3752 | 0.3509 | 2,405,840.00 |
| 02 Abr 2024 | 0.3641 | -0.0384 | -9.54% | 0.3954 | 0.4012 | 0.3575 | 2,989,523.00 |
| 01 Abr 2024 | 0.4025 | -0.0675 | -14.36% | 0.4693 | 0.4693 | 0.3906 | 3,134,724.00 |
| 31 Mar 2024 | 0.470 | -0.0097 | -2.02% | 0.4797 | 0.4853 | 0.4642 | 1,694,818.00 |
| 30 Mar 2024 | 0.4797 | -0.0057 | -1.17% | 0.4848 | 0.4973 | 0.4741 | 1,977,960.00 |
| 29 Mar 2024 | 0.4854 | 0.0075 | 1.57% | 0.4771 | 0.4922 | 0.4636 | 1,872,942.00 |
| 28 Mar 2024 | 0.4779 | -0.0061 | -1.26% | 0.4816 | 0.497 | 0.4659 | 1,952,009.00 |
| 27 Mar 2024 | 0.484 | -0.0108 | -2.18% | 0.4988 | 0.5191 | 0.4656 | 3,562,201.00 |
| 26 Mar 2024 | 0.4948 | -0.0181 | -3.53% | 0.5084 | 0.5307 | 0.4818 | 6,417,495.00 |
| 25 Mar 2024 | 0.5129 | -0.0063 | -1.21% | 0.5185 | 0.5276 | 0.4998 | 7,410,618.00 |
| 24 Mar 2024 | 0.5192 | 0.0792 | 18.00% | 0.4446 | 0.5393 | 0.4438 | 6,531,621.00 |
| 23 Mar 2024 | 0.440 | -0.003 | -0.68% | 0.4435 | 0.4651 | 0.4324 | 6,409,239.00 |
| 22 Mar 2024 | 0.443 | 0.0171 | 4.02% | 0.4341 | 0.445 | 0.4125 | 7,217,474.00 |
| 21 Mar 2024 | 0.4259 | 0.0152 | 3.70% | 0.4067 | 0.4712 | 0.406 | 5,304,585.00 |
| 20 Mar 2024 | 0.4107 | 0.0516 | 14.37% | 0.3558 | 0.4223 | 0.3492 | 2,894,235.00 |
| 19 Mar 2024 | 0.3591 | -0.0371 | -9.36% | 0.398 | 0.4012 | 0.3507 | 4,477,617.00 |
| 18 Mar 2024 | 0.3962 | -0.0136 | -3.32% | 0.4085 | 0.4275 | 0.3888 | 5,444,683.00 |
| 17 Mar 2024 | 0.4098 | 0.0022 | 0.54% | 0.4111 | 0.455 | 0.3982 | 6,320,795.00 |
| 16 Mar 2024 | 0.4076 | -0.0248 | -5.74% | 0.4245 | 0.443 | 0.3879 | 7,083,284.00 |
| 15 Mar 2024 | 0.4324 | 0.07536 | 21.11% | 0.3803 | 0.4389 | 0.3577 | 5,204,271.00 |
| 14 Mar 2024 | 0.35704 | 0.00 | 0.00% | 0.35704 | 0.35704 | 0.35704 | 0.00 |
| 13 Mar 2024 | 0.35704 | 0.028143 | 8.56% | 0.329815 | 0.357589 | 0.321943 | 6,997,954.00 |
| 12 Mar 2024 | 0.328897 | -0.003027 | -0.91% | 0.332665 | 0.336459 | 0.306893 | 5,633,832.00 |
| 11 Mar 2024 | 0.331924 | 0.009379 | 2.91% | 0.326036 | 0.334532 | 0.3116 | 5,125,697.00 |
| 10 Mar 2024 | 0.322545 | -0.002104 | -0.65% | 0.324524 | 0.332835 | 0.306441 | 5,123,230.00 |
| 09 Mar 2024 | 0.324649 | -0.004985 | -1.51% | 0.327999 | 0.335094 | 0.320964 | 5,351,276.00 |
