Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CGGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.034572 | 0.000432 | 1.26% | 0.034272 | 0.03525 | 0.03414 | 52,208.00 |
| 30 May 2024 | 0.03414 | 0.000118 | 0.35% | 0.033988 | 0.034342 | 0.03397 | 49,886.00 |
| 29 May 2024 | 0.034022 | -0.000383 | -1.11% | 0.03455 | 0.03476 | 0.03274 | 47,705.00 |
| 28 May 2024 | 0.034405 | -0.001022 | -2.88% | 0.03532 | 0.03546 | 0.03422 | 57,498.00 |
| 27 May 2024 | 0.035427 | -0.001513 | -4.10% | 0.03694 | 0.03721 | 0.03516 | 48,380.00 |
| 26 May 2024 | 0.03694 | 0.00079 | 2.19% | 0.036272 | 0.03777 | 0.036148 | 57,103.00 |
| 25 May 2024 | 0.03615 | -0.000207 | -0.57% | 0.036416 | 0.03721 | 0.03588 | 56,801.00 |
| 24 May 2024 | 0.036357 | -0.000363 | -0.99% | 0.03672 | 0.03693 | 0.036218 | 42,138.00 |
| 23 May 2024 | 0.03672 | 0.00035 | 0.96% | 0.03626 | 0.03678 | 0.03626 | 48,777.00 |
| 22 May 2024 | 0.03637 | -0.00008 | -0.22% | 0.03645 | 0.03645 | 0.03577 | 44,318.00 |
| 21 May 2024 | 0.03645 | -0.00008 | -0.22% | 0.03647 | 0.03653 | 0.03622 | 55,693.00 |
| 20 May 2024 | 0.03653 | 0.001758 | 5.06% | 0.034772 | 0.03653 | 0.03471 | 56,652.00 |
| 19 May 2024 | 0.034772 | 0.000821 | 2.42% | 0.033951 | 0.03497 | 0.03378 | 57,515.00 |
| 18 May 2024 | 0.033951 | 0.000931 | 2.82% | 0.033686 | 0.034095 | 0.03364 | 46,784.00 |
| 17 May 2024 | 0.03302 | -0.00073 | -2.16% | 0.03364 | 0.0341 | 0.033018 | 59,759.00 |
| 16 May 2024 | 0.03375 | 0.00138 | 4.26% | 0.032489 | 0.0342 | 0.03237 | 55,714.00 |
| 15 May 2024 | 0.03237 | -0.00022 | -0.68% | 0.03246 | 0.032722 | 0.03201 | 58,757.00 |
| 14 May 2024 | 0.03259 | -0.001064 | -3.16% | 0.0335 | 0.03372 | 0.03234 | 56,869.00 |
| 13 May 2024 | 0.033654 | -0.000623 | -1.82% | 0.034464 | 0.03483 | 0.03343 | 48,368.00 |
| 12 May 2024 | 0.034277 | -0.000363 | -1.05% | 0.03464 | 0.03473 | 0.034058 | 57,967.00 |
| 11 May 2024 | 0.03464 | -0.000017 | -0.05% | 0.034753 | 0.03483 | 0.034548 | 59,151.00 |
| 10 May 2024 | 0.034657 | -0.000603 | -1.71% | 0.03526 | 0.03553 | 0.0346 | 55,553.00 |
| 09 May 2024 | 0.03526 | 0.000089 | 0.25% | 0.035218 | 0.035411 | 0.0351 | 49,369.00 |
| 08 May 2024 | 0.035171 | -0.000112 | -0.32% | 0.03539 | 0.03581 | 0.03509 | 29,327.00 |
| 07 May 2024 | 0.035282 | -0.002348 | -6.24% | 0.03691 | 0.037412 | 0.0351 | 46,933.00 |
| 06 May 2024 | 0.03763 | 0.001834 | 5.12% | 0.03748 | 0.03777 | 0.03719 | 49,768.00 |
| 05 May 2024 | 0.035796 | -0.000045 | -0.13% | 0.03602 | 0.03623 | 0.03531 | 45,065.00 |
| 04 May 2024 | 0.035841 | -0.000219 | -0.61% | 0.036017 | 0.03741 | 0.03545 | 55,383.00 |
| 03 May 2024 | 0.03606 | 0.00053 | 1.49% | 0.03553 | 0.03623 | 0.03517 | 53,218.00 |
| 02 May 2024 | 0.03553 | 0.0005 | 1.43% | 0.035314 | 0.03553 | 0.03496 | 56,968.00 |
| 01 May 2024 | 0.03503 | -0.00133 | -3.66% | 0.03648 | 0.03742 | 0.035 | 52,122.00 |
| 30 Abr 2024 | 0.03636 | -0.001093 | -2.92% | 0.0374 | 0.03777 | 0.03636 | 45,453.00 |
| 29 Abr 2024 | 0.037453 | -0.003059 | -7.55% | 0.04033 | 0.04064 | 0.037166 | 49,264.00 |
| 28 Abr 2024 | 0.040512 | 0.001022 | 2.59% | 0.03967 | 0.04085 | 0.03949 | 48,616.00 |
| 27 Abr 2024 | 0.03949 | -0.000118 | -0.30% | 0.03973 | 0.0398 | 0.03914 | 51,571.00 |
| 26 Abr 2024 | 0.039608 | -0.000575 | -1.43% | 0.04004 | 0.04036 | 0.03935 | 47,880.00 |
| 25 Abr 2024 | 0.040183 | 0.002077 | 5.45% | 0.038106 | 0.04085 | 0.03789 | 47,993.00 |
| 24 Abr 2024 | 0.038106 | -0.00345 | -8.30% | 0.041556 | 0.04183 | 0.03754 | 47,060.00 |
| 23 Abr 2024 | 0.041556 | -0.000673 | -1.59% | 0.042389 | 0.04378 | 0.04065 | 42,806.00 |
| 22 Abr 2024 | 0.042229 | -0.000511 | -1.20% | 0.04274 | 0.04323 | 0.04206 | 44,868.00 |
| 21 Abr 2024 | 0.04274 | -0.00257 | -5.67% | 0.045291 | 0.04602 | 0.042181 | 31,861.00 |
| 20 Abr 2024 | 0.04531 | 0.002215 | 5.14% | 0.043095 | 0.04574 | 0.04269 | 44,232.00 |
| 19 Abr 2024 | 0.043095 | 0.000615 | 1.45% | 0.04248 | 0.04337 | 0.04235 | 43,205.00 |
| 18 Abr 2024 | 0.04248 | -0.00028 | -0.65% | 0.04306 | 0.04365 | 0.04241 | 45,120.00 |
| 17 Abr 2024 | 0.04276 | 0.000066 | 0.15% | 0.04288 | 0.04306 | 0.04235 | 47,475.00 |
| 16 Abr 2024 | 0.042694 | -0.000947 | -2.17% | 0.04352 | 0.04435 | 0.042245 | 46,312.00 |
| 15 Abr 2024 | 0.043641 | -0.001635 | -3.61% | 0.045357 | 0.04547 | 0.04352 | 47,225.00 |
| 14 Abr 2024 | 0.045275 | 0.003961 | 9.59% | 0.041314 | 0.04553 | 0.03935 | 47,709.00 |
| 13 Abr 2024 | 0.041314 | -0.004328 | -9.48% | 0.045642 | 0.0461 | 0.041 | 44,404.00 |
| 12 Abr 2024 | 0.045642 | -0.002648 | -5.48% | 0.048116 | 0.04829 | 0.04533 | 43,191.00 |
| 11 Abr 2024 | 0.04829 | 0.00007 | 0.15% | 0.04786 | 0.04858 | 0.04786 | 42,134.00 |
| 10 Abr 2024 | 0.04822 | 0.00065 | 1.37% | 0.047763 | 0.04836 | 0.04731 | 43,186.00 |
| 09 Abr 2024 | 0.04757 | -0.001249 | -2.56% | 0.0488 | 0.04895 | 0.04757 | 41,278.00 |
| 08 Abr 2024 | 0.048819 | 0.000013 | 0.03% | 0.04858 | 0.0502 | 0.046648 | 40,769.00 |
| 07 Abr 2024 | 0.048806 | -0.000214 | -0.44% | 0.04923 | 0.05859 | 0.04815 | 38,531.00 |
| 06 Abr 2024 | 0.04902 | -0.00116 | -2.31% | 0.050074 | 0.05018 | 0.04771 | 40,605.00 |
| 05 Abr 2024 | 0.05018 | 0.002734 | 5.76% | 0.047507 | 0.050278 | 0.047507 | 7,771.00 |
| 04 Abr 2024 | 0.047446 | -0.001117 | -2.30% | 0.048532 | 0.0488 | 0.047446 | 18,661.00 |
| 03 Abr 2024 | 0.048563 | 0.001373 | 2.91% | 0.04736 | 0.04895 | 0.0454 | 38,850.00 |
| 02 Abr 2024 | 0.047191 | -0.001389 | -2.86% | 0.04879 | 0.049143 | 0.04702 | 44,040.00 |
| 01 Abr 2024 | 0.04858 | -0.00441 | -8.32% | 0.05264 | 0.05276 | 0.04858 | 39,976.00 |
| 31 Mar 2024 | 0.05299 | 0.00278 | 5.54% | 0.05036 | 0.05379 | 0.04988 | 35,299.00 |
| 30 Mar 2024 | 0.05021 | -0.00278 | -5.25% | 0.05336 | 0.05469 | 0.04924 | 39,715.00 |
| 29 Mar 2024 | 0.05299 | 0.0011 | 2.12% | 0.05189 | 0.05339 | 0.04976 | 32,904.00 |
| 28 Mar 2024 | 0.05189 | -0.00199 | -3.69% | 0.053576 | 0.05543 | 0.05189 | 33,992.00 |
| 27 Mar 2024 | 0.05388 | -0.00376 | -6.52% | 0.057598 | 0.05797 | 0.05299 | 36,410.00 |
| 26 Mar 2024 | 0.05764 | -0.005817 | -9.17% | 0.06488 | 0.06488 | 0.05669 | 34,483.00 |
| 25 Mar 2024 | 0.063457 | 0.001247 | 2.00% | 0.06221 | 0.064861 | 0.061624 | 31,404.00 |
| 24 Mar 2024 | 0.06221 | 0.001709 | 2.82% | 0.060501 | 0.06221 | 0.060424 | 40,076.00 |
| 23 Mar 2024 | 0.060501 | -0.000465 | -0.76% | 0.060774 | 0.06286 | 0.060184 | 28,355.00 |
| 22 Mar 2024 | 0.060966 | -0.00107 | -1.72% | 0.06226 | 0.06333 | 0.05994 | 29,070.00 |
| 21 Mar 2024 | 0.062036 | -0.000958 | -1.52% | 0.063084 | 0.06324 | 0.061063 | 32,771.00 |
| 20 Mar 2024 | 0.062994 | 0.004224 | 7.19% | 0.05885 | 0.06429 | 0.058125 | 35,767.00 |
| 19 Mar 2024 | 0.05877 | -0.00689 | -10.49% | 0.06533 | 0.06728 | 0.05877 | 31,126.00 |
| 18 Mar 2024 | 0.06566 | -0.00365 | -5.27% | 0.068859 | 0.06918 | 0.06531 | 26,193.00 |
| 17 Mar 2024 | 0.06931 | -0.004139 | -5.64% | 0.0737 | 0.0737 | 0.06817 | 25,905.00 |
| 16 Mar 2024 | 0.073449 | 0.007629 | 11.59% | 0.065883 | 0.07697 | 0.064656 | 29,564.00 |
| 15 Mar 2024 | 0.06582 | -0.00408 | -5.84% | 0.069196 | 0.07141 | 0.062081 | 24,624.00 |
| 14 Mar 2024 | 0.0699 | -0.005537 | -7.34% | 0.075726 | 0.07791 | 0.06696 | 13,200.00 |
| 13 Mar 2024 | 0.075437 | 0.001343 | 1.81% | 0.07235 | 0.076633 | 0.066947 | 12.00 |
| 12 Mar 2024 | 0.074094 | 0.008977 | 13.79% | 0.062706 | 0.076067 | 0.06231 | 9,357.00 |
| 11 Mar 2024 | 0.065117 | 0.002337 | 3.72% | 0.06278 | 0.06787 | 0.05887 | 27,992.00 |
| 10 Mar 2024 | 0.06278 | -0.00094 | -1.48% | 0.06387 | 0.06388 | 0.06184 | 25,065.00 |
| 09 Mar 2024 | 0.06372 | 0.00541 | 9.28% | 0.05831 | 0.06419 | 0.058301 | 24,640.00 |
| 08 Mar 2024 | 0.05831 | -0.000876 | -1.48% | 0.059115 | 0.06499 | 0.05669 | 29,394.00 |
| 07 Mar 2024 | 0.059186 | -0.000354 | -0.59% | 0.061191 | 0.07499 | 0.050576 | 22,390.00 |
| 06 Mar 2024 | 0.05954 | 0.001622 | 2.80% | 0.057056 | 0.07334 | 0.055 | 17,567.00 |
| 05 Mar 2024 | 0.057918 | -0.001188 | -2.01% | 0.062458 | 0.07119 | 0.057443 | 17,189.00 |
| 04 Mar 2024 | 0.059106 | -0.005438 | -8.43% | 0.064544 | 0.071172 | 0.05846 | 18,649.00 |
| 03 Mar 2024 | 0.064544 | 0.004551 | 7.59% | 0.05951 | 0.074344 | 0.05822 | 12,105.00 |
| 02 Mar 2024 | 0.059993 | 0.003161 | 5.56% | 0.057116 | 0.06164 | 0.05587 | 22,066.00 |
