Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.CTIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.046548 | -0.00153 | -3.18% | 0.048275 | 0.049667 | 0.045819 | 487,969.00 |
| 21 Abr 2024 | 0.048078 | 0.000841 | 1.78% | 0.047208 | 0.04954 | 0.046138 | 589,338.00 |
| 20 Abr 2024 | 0.047237 | 0.004124 | 9.57% | 0.043038 | 0.048155 | 0.042898 | 549,011.00 |
| 19 Abr 2024 | 0.043113 | -0.000248 | -0.57% | 0.043383 | 0.044422 | 0.041358 | 898,706.00 |
| 18 Abr 2024 | 0.043361 | 0.001432 | 3.42% | 0.041962 | 0.044871 | 0.041749 | 586,375.00 |
| 17 Abr 2024 | 0.041929 | -0.003213 | -7.12% | 0.045204 | 0.04606 | 0.041446 | 2,922,010.00 |
| 16 Abr 2024 | 0.045142 | 0.002815 | 6.65% | 0.042317 | 0.045353 | 0.040966 | 3,535,448.00 |
| 15 Abr 2024 | 0.042327 | -0.002841 | -6.29% | 0.045271 | 0.047394 | 0.041616 | 2,503,270.00 |
| 14 Abr 2024 | 0.045168 | 0.003167 | 7.54% | 0.042073 | 0.045453 | 0.03925 | 2,511,225.00 |
| 13 Abr 2024 | 0.042001 | -0.002491 | -5.60% | 0.044136 | 0.046699 | 0.037817 | 2,024,563.00 |
| 12 Abr 2024 | 0.044492 | -0.007328 | -14.14% | 0.052214 | 0.052399 | 0.040401 | 1,748,552.00 |
| 11 Abr 2024 | 0.05182 | 0.002321 | 4.69% | 0.04934 | 0.054579 | 0.04934 | 1,372,062.00 |
| 10 Abr 2024 | 0.049499 | -0.002898 | -5.53% | 0.052209 | 0.052435 | 0.048594 | 1,839,011.00 |
| 09 Abr 2024 | 0.052397 | 0.003215 | 6.54% | 0.048677 | 0.054791 | 0.047575 | 1,702,677.00 |
| 08 Abr 2024 | 0.049182 | 0.000593 | 1.22% | 0.048523 | 0.049779 | 0.046995 | 2,300,772.00 |
| 07 Abr 2024 | 0.048589 | -0.002963 | -5.75% | 0.051663 | 0.052135 | 0.048289 | 2,433,945.00 |
| 06 Abr 2024 | 0.051552 | 0.002377 | 4.83% | 0.049139 | 0.054004 | 0.047695 | 2,302,790.00 |
| 05 Abr 2024 | 0.049175 | -0.003169 | -6.05% | 0.052164 | 0.053075 | 0.048226 | 1,925,614.00 |
| 04 Abr 2024 | 0.052344 | -0.002322 | -4.25% | 0.055021 | 0.056507 | 0.04916 | 2,545,162.00 |
| 03 Abr 2024 | 0.054666 | 0.002863 | 5.53% | 0.05172 | 0.054754 | 0.050505 | 2,923,999.00 |
| 02 Abr 2024 | 0.051803 | -0.001964 | -3.65% | 0.053073 | 0.059261 | 0.048247 | 2,986,813.00 |
| 01 Abr 2024 | 0.053767 | 0.001044 | 1.98% | 0.052805 | 0.055719 | 0.05254 | 3,331,888.00 |
| 31 Mar 2024 | 0.052723 | -0.000636 | -1.19% | 0.053386 | 0.056147 | 0.051 | 914,182.00 |
| 30 Mar 2024 | 0.053359 | -0.003564 | -6.26% | 0.057175 | 0.058221 | 0.053214 | 649,043.00 |
| 29 Mar 2024 | 0.056923 | 0.004116 | 7.79% | 0.052773 | 0.060616 | 0.052438 | 953,691.00 |
| 28 Mar 2024 | 0.052807 | 0.002396 | 4.75% | 0.05009 | 0.057681 | 0.047829 | 1,076,460.00 |
| 27 Mar 2024 | 0.050411 | -0.006594 | -11.57% | 0.057124 | 0.062639 | 0.048171 | 1,596,460.00 |
| 26 Mar 2024 | 0.057005 | -0.012917 | -18.47% | 0.069039 | 0.071365 | 0.05225 | 1,830,399.00 |
| 25 Mar 2024 | 0.069922 | -0.003037 | -4.16% | 0.072629 | 0.075329 | 0.067756 | 1,667,622.00 |
| 24 Mar 2024 | 0.072959 | -0.000241 | -0.33% | 0.073852 | 0.075739 | 0.07125 | 1,076,516.00 |
| 23 Mar 2024 | 0.0732 | -0.00278 | -3.66% | 0.076001 | 0.078787 | 0.072317 | 898,133.00 |
| 22 Mar 2024 | 0.07598 | -0.0017 | -2.19% | 0.077674 | 0.080531 | 0.070235 | 1,282,409.00 |
| 21 Mar 2024 | 0.07768 | 0.002542 | 3.38% | 0.07514 | 0.083963 | 0.071093 | 2,224,945.00 |
| 20 Mar 2024 | 0.075138 | 0.016297 | 27.70% | 0.058823 | 0.07751 | 0.058691 | 2,011,876.00 |
| 19 Mar 2024 | 0.058841 | -0.006624 | -10.12% | 0.066322 | 0.066803 | 0.058728 | 2,355,914.00 |
| 18 Mar 2024 | 0.065465 | -0.007388 | -10.14% | 0.072908 | 0.074525 | 0.063697 | 1,716,660.00 |
| 17 Mar 2024 | 0.072853 | 0.013254 | 22.24% | 0.060754 | 0.076534 | 0.060754 | 1,750,578.00 |
| 16 Mar 2024 | 0.059599 | -0.00197 | -3.20% | 0.061831 | 0.07579 | 0.056799 | 2,456,344.00 |
| 15 Mar 2024 | 0.061569 | -0.013051 | -17.49% | 0.07081 | 0.07191 | 0.057759 | 1,947,343.00 |
| 14 Mar 2024 | 0.07462 | 0.00 | 0.00% | 0.07462 | 0.07462 | 0.07462 | 0.00 |
| 13 Mar 2024 | 0.07462 | -0.001063 | -1.40% | 0.075559 | 0.077215 | 0.070 | 1,653,378.00 |
| 12 Mar 2024 | 0.075683 | -0.008272 | -9.85% | 0.083962 | 0.0865 | 0.073315 | 2,503,785.00 |
| 11 Mar 2024 | 0.083955 | 0.002544 | 3.12% | 0.08165 | 0.086372 | 0.072809 | 2,753,990.00 |
| 10 Mar 2024 | 0.081411 | 0.013091 | 19.16% | 0.068529 | 0.0915 | 0.063371 | 2,598,321.00 |
| 09 Mar 2024 | 0.06832 | 0.015909 | 30.35% | 0.053059 | 0.071373 | 0.052291 | 2,501,746.00 |
| 08 Mar 2024 | 0.052411 | -0.004461 | -7.84% | 0.055628 | 0.057381 | 0.051 | 1,495,548.00 |
| 07 Mar 2024 | 0.056872 | 0.005564 | 10.84% | 0.05129 | 0.05789 | 0.048073 | 1,871,868.00 |
| 06 Mar 2024 | 0.051308 | 0.006849 | 15.41% | 0.044477 | 0.052833 | 0.042005 | 2,549,626.00 |
| 05 Mar 2024 | 0.044459 | -0.005564 | -11.12% | 0.050044 | 0.052557 | 0.041001 | 2,929,458.00 |
| 04 Mar 2024 | 0.050023 | -0.010612 | -17.50% | 0.05716 | 0.05908 | 0.04689 | 2,145,981.00 |
| 03 Mar 2024 | 0.060635 | 0.01685 | 38.48% | 0.043904 | 0.061662 | 0.04355 | 2,138,360.00 |
| 02 Mar 2024 | 0.043785 | -0.002128 | -4.63% | 0.045763 | 0.046399 | 0.041997 | 2,552,263.00 |
| 01 Mar 2024 | 0.045913 | -0.003305 | -6.72% | 0.049219 | 0.05124 | 0.04332 | 2,064,871.00 |
| 29 Feb 2024 | 0.049218 | 0.002236 | 4.76% | 0.046696 | 0.05536 | 0.046421 | 2,237,226.00 |
| 28 Feb 2024 | 0.046982 | -0.004461 | -8.67% | 0.051487 | 0.053916 | 0.043 | 2,244,410.00 |
| 27 Feb 2024 | 0.051443 | 0.002366 | 4.82% | 0.0487 | 0.063091 | 0.047454 | 2,198,266.00 |
| 26 Feb 2024 | 0.049077 | 0.006277 | 14.67% | 0.043024 | 0.05326 | 0.039474 | 2,714,064.00 |
| 25 Feb 2024 | 0.0428 | 0.007385 | 20.85% | 0.035498 | 0.045236 | 0.034191 | 3,190,380.00 |
| 24 Feb 2024 | 0.035415 | 0.007399 | 26.41% | 0.028042 | 0.03922 | 0.027512 | 3,875,260.00 |
| 23 Feb 2024 | 0.028016 | -0.000921 | -3.18% | 0.028924 | 0.028924 | 0.026667 | 3,570,204.00 |
| 22 Feb 2024 | 0.028937 | 0.000432 | 1.52% | 0.028455 | 0.029723 | 0.027678 | 2,362,913.00 |
| 21 Feb 2024 | 0.028505 | -0.002256 | -7.33% | 0.030254 | 0.032488 | 0.027114 | 3,380,664.00 |
| 20 Feb 2024 | 0.030761 | 0.002313 | 8.13% | 0.028011 | 0.033 | 0.026318 | 2,926,256.00 |
| 19 Feb 2024 | 0.028448 | 0.00333 | 13.26% | 0.024985 | 0.029993 | 0.024631 | 4,254,852.00 |
| 18 Feb 2024 | 0.025118 | 0.00364 | 16.95% | 0.021485 | 0.025301 | 0.021189 | 4,039,378.00 |
| 17 Feb 2024 | 0.021478 | -0.000598 | -2.71% | 0.022048 | 0.022655 | 0.021272 | 3,549,407.00 |
| 16 Feb 2024 | 0.022076 | 0.000192 | 0.88% | 0.021845 | 0.022618 | 0.020901 | 2,759,769.00 |
| 15 Feb 2024 | 0.021884 | -0.000126 | -0.57% | 0.021966 | 0.023044 | 0.021335 | 3,637,116.00 |
| 14 Feb 2024 | 0.02201 | 0.00113 | 5.41% | 0.020871 | 0.022121 | 0.020796 | 3,968,377.00 |
| 13 Feb 2024 | 0.02088 | -0.001907 | -8.37% | 0.022787 | 0.023633 | 0.020194 | 3,659,594.00 |
| 12 Feb 2024 | 0.022787 | 0.000375 | 1.67% | 0.022425 | 0.022925 | 0.021575 | 3,483,275.00 |
| 11 Feb 2024 | 0.022412 | -0.000344 | -1.51% | 0.022733 | 0.023 | 0.022139 | 3,909,965.00 |
| 10 Feb 2024 | 0.022756 | 0.001876 | 8.98% | 0.02088 | 0.022807 | 0.020846 | 5,288,154.00 |
| 09 Feb 2024 | 0.02088 | -0.000573 | -2.67% | 0.021431 | 0.021675 | 0.020875 | 4,273,302.00 |
| 08 Feb 2024 | 0.021453 | 0.000678 | 3.26% | 0.020796 | 0.021659 | 0.020771 | 4,086,805.00 |
| 07 Feb 2024 | 0.020775 | 0.000086 | 0.42% | 0.020943 | 0.021403 | 0.020465 | 5,326,169.00 |
| 06 Feb 2024 | 0.020689 | 0.000038 | 0.18% | 0.020655 | 0.021318 | 0.019917 | 4,363,451.00 |
| 05 Feb 2024 | 0.020651 | -0.00025 | -1.20% | 0.020912 | 0.021998 | 0.020564 | 4,545,133.00 |
| 04 Feb 2024 | 0.020901 | -0.001216 | -5.50% | 0.022128 | 0.022321 | 0.020679 | 4,332,980.00 |
| 03 Feb 2024 | 0.022117 | 0.000624 | 2.90% | 0.021502 | 0.022571 | 0.021472 | 3,536,414.00 |
| 02 Feb 2024 | 0.021493 | 0.000538 | 2.57% | 0.020956 | 0.0226 | 0.020761 | 5,134,417.00 |
| 01 Feb 2024 | 0.020955 | 0.000391 | 1.90% | 0.020554 | 0.021144 | 0.019564 | 5,208,651.00 |
| 31 Ene 2024 | 0.020564 | -0.001012 | -4.69% | 0.021561 | 0.021741 | 0.020472 | 4,575,494.00 |
| 30 Ene 2024 | 0.021576 | -0.000065 | -0.30% | 0.021599 | 0.022999 | 0.021001 | 4,293,675.00 |
| 29 Ene 2024 | 0.021641 | 0.000848 | 4.08% | 0.020774 | 0.022201 | 0.020005 | 4,419,015.00 |
| 28 Ene 2024 | 0.020793 | 0.001687 | 8.83% | 0.019007 | 0.022338 | 0.018601 | 4,433,071.00 |
| 27 Ene 2024 | 0.019106 | -0.001177 | -5.80% | 0.020187 | 0.021028 | 0.018909 | 3,944,629.00 |
| 26 Ene 2024 | 0.020283 | 0.003916 | 23.93% | 0.016367 | 0.02055 | 0.016185 | 4,559,586.00 |
| 25 Ene 2024 | 0.016367 | 0.000076 | 0.47% | 0.016314 | 0.016451 | 0.015932 | 4,771,352.00 |
| 24 Ene 2024 | 0.016291 | 0.000805 | 5.20% | 0.015487 | 0.0166 | 0.015111 | 4,404,443.00 |
