Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.CTPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.004583 | 0.000284 | 6.61% | 0.004298 | 0.004583 | 0.004244 | 28,171,965.00 |
| 10 May 2024 | 0.004299 | 0.000093 | 2.21% | 0.004219 | 0.004299 | 0.004201 | 21,484,835.00 |
| 09 May 2024 | 0.004206 | -0.000092 | -2.14% | 0.004314 | 0.00432 | 0.004191 | 38,814,875.00 |
| 08 May 2024 | 0.004298 | -0.000087 | -1.98% | 0.004328 | 0.004361 | 0.004261 | 25,787,204.00 |
| 07 May 2024 | 0.004385 | 0.000048 | 1.11% | 0.004337 | 0.00442 | 0.00421 | 41,982,960.00 |
| 06 May 2024 | 0.004337 | -0.00000300 | -0.07% | 0.004332 | 0.004457 | 0.004277 | 30,082,578.00 |
| 05 May 2024 | 0.00434 | -0.000027 | -0.62% | 0.004369 | 0.004379 | 0.004291 | 26,062,642.00 |
| 04 May 2024 | 0.004367 | -0.000062 | -1.40% | 0.004442 | 0.004456 | 0.004302 | 43,150,160.00 |
| 03 May 2024 | 0.004429 | 0.000399 | 9.90% | 0.004008 | 0.00446 | 0.00394 | 35,333,907.00 |
| 02 May 2024 | 0.00403 | 0.000072 | 1.82% | 0.003973 | 0.004084 | 0.003899 | 43,200,906.00 |
| 01 May 2024 | 0.003958 | 0.000114 | 2.97% | 0.003847 | 0.004031 | 0.003843 | 24,898,913.00 |
| 30 Abr 2024 | 0.003844 | -0.000348 | -8.30% | 0.004193 | 0.004449 | 0.003828 | 34,389,941.00 |
| 29 Abr 2024 | 0.004192 | -0.000243 | -5.48% | 0.004428 | 0.004437 | 0.004192 | 22,809,731.00 |
| 28 Abr 2024 | 0.004435 | 0.000271 | 6.51% | 0.004164 | 0.004441 | 0.004153 | 25,937,222.00 |
| 27 Abr 2024 | 0.004164 | -0.00000200 | -0.05% | 0.004165 | 0.004342 | 0.004151 | 26,696,961.00 |
| 26 Abr 2024 | 0.004166 | -0.000128 | -2.98% | 0.004305 | 0.004342 | 0.004101 | 37,795,327.00 |
| 25 Abr 2024 | 0.004294 | -0.000172 | -3.85% | 0.004479 | 0.00448 | 0.0041 | 39,250,003.00 |
| 24 Abr 2024 | 0.004466 | -0.000534 | -10.68% | 0.004993 | 0.005014 | 0.004314 | 35,065,709.00 |
| 23 Abr 2024 | 0.005 | 0.000428 | 9.36% | 0.004607 | 0.005345 | 0.004607 | 39,674,005.00 |
| 22 Abr 2024 | 0.004572 | 0.000529 | 13.08% | 0.004043 | 0.004592 | 0.004018 | 26,378,321.00 |
| 21 Abr 2024 | 0.004043 | 0.000045 | 1.13% | 0.004007 | 0.004067 | 0.003964 | 23,555,004.00 |
| 20 Abr 2024 | 0.003998 | -0.000103 | -2.51% | 0.00412 | 0.004154 | 0.003954 | 33,614,735.00 |
| 19 Abr 2024 | 0.004101 | -0.000246 | -5.66% | 0.004347 | 0.004347 | 0.003762 | 52,722,380.00 |
| 18 Abr 2024 | 0.004347 | 0.000134 | 3.18% | 0.004216 | 0.004354 | 0.004032 | 41,500,237.00 |
| 17 Abr 2024 | 0.004213 | -0.000119 | -2.75% | 0.004326 | 0.004331 | 0.004195 | 31,614,450.00 |
| 16 Abr 2024 | 0.004332 | -0.000167 | -3.71% | 0.004498 | 0.004498 | 0.004267 | 32,341,839.00 |
| 15 Abr 2024 | 0.004499 | 0.000092 | 2.09% | 0.004413 | 0.004538 | 0.004396 | 43,844,047.00 |
| 14 Abr 2024 | 0.004407 | -0.000332 | -7.01% | 0.004741 | 0.004866 | 0.0042 | 41,450,993.00 |
| 13 Abr 2024 | 0.004739 | -0.000272 | -5.43% | 0.005006 | 0.005018 | 0.004702 | 42,414,056.00 |
| 12 Abr 2024 | 0.005011 | -0.000071 | -1.40% | 0.005105 | 0.005146 | 0.005003 | 41,220,323.00 |
| 11 Abr 2024 | 0.005082 | -0.00012 | -2.31% | 0.0052 | 0.005353 | 0.005004 | 50,585,385.00 |
| 10 Abr 2024 | 0.005202 | -0.000126 | -2.36% | 0.005339 | 0.005349 | 0.005176 | 30,592,859.00 |
| 09 Abr 2024 | 0.005328 | -0.000071 | -1.32% | 0.005393 | 0.005448 | 0.005178 | 42,298,705.00 |
| 08 Abr 2024 | 0.005399 | 0.000166 | 3.17% | 0.005233 | 0.005477 | 0.00522 | 38,940,201.00 |
| 07 Abr 2024 | 0.005233 | 0.00000200 | 0.04% | 0.005292 | 0.005384 | 0.005201 | 33,170,209.00 |
| 06 Abr 2024 | 0.005231 | -0.00038 | -6.77% | 0.005605 | 0.005613 | 0.005201 | 41,119,395.00 |
| 05 Abr 2024 | 0.005611 | -0.000339 | -5.70% | 0.005953 | 0.005957 | 0.005407 | 57,788,997.00 |
| 04 Abr 2024 | 0.00595 | 0.00002 | 0.34% | 0.005951 | 0.00611 | 0.005692 | 46,942,064.00 |
| 03 Abr 2024 | 0.00593 | -0.00063 | -9.60% | 0.006548 | 0.006594 | 0.005574 | 55,861,327.00 |
| 02 Abr 2024 | 0.00656 | 0.00055 | 9.15% | 0.006 | 0.00751 | 0.00591 | 67,200,159.00 |
| 01 Abr 2024 | 0.00601 | -0.00398 | -39.84% | 0.00999 | 0.0101 | 0.00597 | 61,364,121.00 |
| 31 Mar 2024 | 0.00999 | 0.00071 | 7.65% | 0.00929 | 0.010 | 0.00805 | 54,672,519.00 |
| 30 Mar 2024 | 0.00928 | 0.00012 | 1.31% | 0.0092 | 0.0095 | 0.009 | 34,455,678.00 |
| 29 Mar 2024 | 0.00916 | 0.00049 | 5.65% | 0.00871 | 0.00931 | 0.00807 | 29,700,786.00 |
| 28 Mar 2024 | 0.00867 | 0.00128 | 17.32% | 0.00736 | 0.00869 | 0.00724 | 47,642,067.00 |
| 27 Mar 2024 | 0.00739 | 0.00027 | 3.79% | 0.00713 | 0.0075 | 0.00708 | 62,878,104.00 |
| 26 Mar 2024 | 0.00712 | -0.00034 | -4.56% | 0.00747 | 0.00761 | 0.00702 | 79,121,963.00 |
| 25 Mar 2024 | 0.00746 | 0.00036 | 5.07% | 0.00708 | 0.00765 | 0.00696 | 89,135,030.00 |
| 24 Mar 2024 | 0.0071 | -0.00005 | -0.70% | 0.00719 | 0.00762 | 0.00675 | 69,186,060.00 |
| 23 Mar 2024 | 0.00715 | 0.0002 | 2.88% | 0.00692 | 0.00737 | 0.00658 | 88,316,519.00 |
| 22 Mar 2024 | 0.00695 | 0.00086 | 14.12% | 0.00611 | 0.00724 | 0.00601 | 65,015,062.00 |
| 21 Mar 2024 | 0.00609 | -0.00019 | -3.03% | 0.00631 | 0.00662 | 0.00587 | 75,261,390.00 |
| 20 Mar 2024 | 0.00628 | -0.00056 | -8.19% | 0.00701 | 0.00704 | 0.00594 | 8,674,629.00 |
| 19 Mar 2024 | 0.00684 | -0.0004 | -5.52% | 0.00723 | 0.00725 | 0.00681 | 6,965,933.00 |
| 18 Mar 2024 | 0.00724 | -0.00014 | -1.90% | 0.00736 | 0.00799 | 0.00677 | 5,928,384.00 |
| 17 Mar 2024 | 0.00738 | -0.00008 | -1.07% | 0.00745 | 0.0075 | 0.0071 | 12,105,778.00 |
| 16 Mar 2024 | 0.00746 | -0.00059 | -7.33% | 0.00803 | 0.00804 | 0.00744 | 21,298,163.00 |
| 15 Mar 2024 | 0.00805 | -0.00005 | -0.62% | 0.00815 | 0.00817 | 0.00784 | 17,612,597.00 |
| 14 Mar 2024 | 0.0081 | -0.00029 | -3.46% | 0.00839 | 0.0084 | 0.00795 | 5,057,102.00 |
| 13 Mar 2024 | 0.00839 | -0.0004 | -4.55% | 0.00881 | 0.00899 | 0.00803 | 6,837,419.00 |
| 12 Mar 2024 | 0.00879 | -0.00043 | -4.66% | 0.00922 | 0.00935 | 0.00861 | 23,460,575.00 |
| 11 Mar 2024 | 0.00922 | -0.0004 | -4.16% | 0.00971 | 0.01007 | 0.00815 | 30,517,338.00 |
| 10 Mar 2024 | 0.00962 | -0.00042 | -4.18% | 0.01003 | 0.01007 | 0.00901 | 52,721,933.00 |
| 09 Mar 2024 | 0.01004 | -0.00009 | -0.89% | 0.01016 | 0.0103 | 0.007 | 37,920,189.00 |
| 08 Mar 2024 | 0.01013 | -0.00032 | -3.06% | 0.01046 | 0.01051 | 0.0101 | 4,997,206.00 |
| 07 Mar 2024 | 0.01045 | -0.00026 | -2.43% | 0.01071 | 0.01087 | 0.00994 | 2,789,582.00 |
| 06 Mar 2024 | 0.01071 | 0.00017 | 1.61% | 0.01053 | 0.0108 | 0.01037 | 2,174,913.00 |
| 05 Mar 2024 | 0.01054 | 0.00005 | 0.48% | 0.0105 | 0.01086 | 0.00998 | 1,311,730.00 |
| 04 Mar 2024 | 0.01049 | -0.00033 | -3.05% | 0.01055 | 0.01105 | 0.010 | 1,963,237.00 |
| 03 Mar 2024 | 0.01082 | -0.00013 | -1.19% | 0.01096 | 0.01101 | 0.01078 | 1,092,243.00 |
| 02 Mar 2024 | 0.01095 | -0.00016 | -1.44% | 0.01112 | 0.01113 | 0.01048 | 1,701,131.00 |
| 01 Mar 2024 | 0.01111 | -0.00008 | -0.71% | 0.01118 | 0.01123 | 0.01104 | 2,086,179.00 |
| 29 Feb 2024 | 0.01119 | 0.00014 | 1.27% | 0.01106 | 0.01127 | 0.01101 | 2,115,187.00 |
| 28 Feb 2024 | 0.01105 | -0.00014 | -1.25% | 0.01116 | 0.01122 | 0.0109 | 1,839,578.00 |
| 27 Feb 2024 | 0.01119 | 0.00006 | 0.54% | 0.01111 | 0.0113 | 0.01101 | 2,230,903.00 |
| 26 Feb 2024 | 0.01113 | 0.00003 | 0.27% | 0.01115 | 0.01128 | 0.011 | 2,696,740.00 |
| 25 Feb 2024 | 0.0111 | 0.00002 | 0.18% | 0.01112 | 0.0113 | 0.01087 | 3,787,143.00 |
| 24 Feb 2024 | 0.01108 | 0.00011 | 1.00% | 0.01096 | 0.01131 | 0.01083 | 2,802,446.00 |
| 23 Feb 2024 | 0.01097 | -0.00024 | -2.14% | 0.01092 | 0.01126 | 0.01067 | 2,423,943.00 |
| 22 Feb 2024 | 0.01121 | -0.00001 | -0.09% | 0.0113 | 0.0113 | 0.01096 | 1,429,477.00 |
| 21 Feb 2024 | 0.01122 | -0.00006 | -0.53% | 0.01129 | 0.01159 | 0.011 | 2,550,839.00 |
| 20 Feb 2024 | 0.01128 | -0.00008 | -0.70% | 0.0114 | 0.0115 | 0.01107 | 2,054,175.00 |
| 19 Feb 2024 | 0.01136 | -0.00004 | -0.35% | 0.01141 | 0.01153 | 0.01117 | 1,987,912.00 |
| 18 Feb 2024 | 0.0114 | 0.00002 | 0.18% | 0.01141 | 0.01152 | 0.01118 | 1,882,373.00 |
| 17 Feb 2024 | 0.01138 | -0.00009 | -0.78% | 0.01148 | 0.01155 | 0.01115 | 1,647,157.00 |
| 16 Feb 2024 | 0.01147 | -0.0001 | -0.86% | 0.0116 | 0.0116 | 0.01128 | 2,852,376.00 |
| 15 Feb 2024 | 0.01157 | 0.00002 | 0.17% | 0.01155 | 0.01172 | 0.01126 | 3,077,021.00 |
| 14 Feb 2024 | 0.01155 | -0.00011 | -0.94% | 0.01169 | 0.01169 | 0.01131 | 2,583,127.00 |
| 13 Feb 2024 | 0.01166 | -0.00009 | -0.77% | 0.01175 | 0.01186 | 0.01146 | 3,354,183.00 |
| 12 Feb 2024 | 0.01175 | -0.00002 | -0.17% | 0.01175 | 0.01185 | 0.01166 | 3,368,027.00 |
| 11 Feb 2024 | 0.01177 | -0.00012 | -1.01% | 0.01188 | 0.0119 | 0.01171 | 2,945,606.00 |
| 10 Feb 2024 | 0.01189 | 0.00019 | 1.62% | 0.01177 | 0.01189 | 0.0117 | 2,600,381.00 |
