CXSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
21 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
20 May 2024 | 0.004 | 0.000999 | 33.29% | 0.004989 | 0.004989 | 0.004 | 60,813.00 |
19 May 2024 | 0.003001 | -0.000797 | -20.98% | 0.003001 | 0.003001 | 0.003001 | 16,800.00 |
18 May 2024 | 0.003798 | 0.000898 | 30.97% | 0.003798 | 0.003798 | 0.003798 | 11.00 |
17 May 2024 | 0.0029 | 0.001296 | 80.80% | 0.002897 | 0.0029 | 0.002897 | 11,258.00 |
16 May 2024 | 0.001604 | -0.001417 | -46.90% | 0.002265 | 0.006497 | 0.001604 | 541,815.00 |
15 May 2024 | 0.003021 | 0.001332 | 78.86% | 0.001796 | 0.0075 | 0.001796 | 550,634.00 |
14 May 2024 | 0.001689 | 0.00 | 0.00% | 0.001689 | 0.001689 | 0.001689 | 0.00 |
13 May 2024 | 0.001689 | -0.000107 | -5.96% | 0.001689 | 0.001689 | 0.001689 | 27,057.00 |
12 May 2024 | 0.001796 | 0.00 | 0.00% | 0.001796 | 0.001796 | 0.001796 | 0.00 |
11 May 2024 | 0.001796 | 0.00 | 0.00% | 0.001796 | 0.001796 | 0.001796 | 0.00 |
10 May 2024 | 0.001796 | 0.00 | 0.00% | 0.001796 | 0.001796 | 0.001796 | 5,567.00 |
09 May 2024 | 0.001796 | 0.00 | 0.00% | 0.001796 | 0.001796 | 0.001796 | 0.00 |
08 May 2024 | 0.001796 | 0.00 | 0.00% | 0.001796 | 0.001796 | 0.001796 | 0.00 |
07 May 2024 | 0.001796 | 0.00001 | 0.56% | 0.00179 | 0.001796 | 0.00179 | 195,480.00 |
06 May 2024 | 0.001786 | 0.00 | 0.00% | 0.001786 | 0.001786 | 0.001786 | 0.00 |
05 May 2024 | 0.001786 | 0.00 | 0.00% | 0.001786 | 0.001786 | 0.001786 | 0.00 |
04 May 2024 | 0.001786 | -0.00001 | -0.56% | 0.001075 | 0.001795 | 0.001074 | 50,063.00 |
03 May 2024 | 0.001796 | 0.000098 | 5.77% | 0.001678 | 0.001796 | 0.001678 | 871,519.00 |
02 May 2024 | 0.001698 | 0.00 | 0.00% | 0.001698 | 0.001698 | 0.001698 | 0.00 |
01 May 2024 | 0.001698 | 0.00 | 0.00% | 0.001698 | 0.001698 | 0.001698 | 0.00 |
30 Abr 2024 | 0.001698 | 0.00 | 0.00% | 0.001698 | 0.001698 | 0.001698 | 0.00 |
29 Abr 2024 | 0.001698 | 0.00 | 0.00% | 0.001698 | 0.001698 | 0.001698 | 0.00 |
28 Abr 2024 | 0.001698 | 0.00 | 0.00% | 0.001698 | 0.001698 | 0.001698 | 0.00 |
27 Abr 2024 | 0.001698 | 0.00 | 0.00% | 0.001698 | 0.001698 | 0.001698 | 0.00 |
26 Abr 2024 | 0.001698 | 0.00032 | 23.22% | 0.00092 | 0.001698 | 0.00092 | 131,566.00 |
25 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
24 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
23 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
22 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
21 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
20 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
19 Abr 2024 | 0.001378 | 0.00 | 0.00% | 0.001378 | 0.001378 | 0.001378 | 0.00 |
18 Abr 2024 | 0.001378 | -0.00002 | -1.43% | 0.000875 | 0.001378 | 0.000875 | 23,647.00 |
17 Abr 2024 | 0.001398 | 0.00 | 0.00% | 0.001398 | 0.001398 | 0.001398 | 0.00 |
16 Abr 2024 | 0.001398 | 0.000198 | 16.50% | 0.000813 | 0.001398 | 0.000805 | 104,319.00 |
15 Abr 2024 | 0.0012 | -0.000597 | -33.22% | 0.0012 | 0.0012 | 0.00085 | 165,994.00 |
14 Abr 2024 | 0.001797 | 0.00 | 0.00% | 0.001797 | 0.001797 | 0.001797 | 0.00 |
13 Abr 2024 | 0.001797 | 0.00 | 0.00% | 0.001797 | 0.001797 | 0.001797 | 0.00 |
12 Abr 2024 | 0.001797 | 0.00 | 0.00% | 0.001797 | 0.001797 | 0.001797 | 0.00 |
11 Abr 2024 | 0.001797 | 0.00 | 0.00% | 0.001797 | 0.001797 | 0.001797 | 0.00 |
10 Abr 2024 | 0.001797 | 0.000761 | 73.46% | 0.001797 | 0.001797 | 0.001797 | 33,208.00 |
09 Abr 2024 | 0.001036 | -0.000761 | -42.35% | 0.001037 | 0.001037 | 0.001036 | 26,242.00 |
08 Abr 2024 | 0.001797 | 0.000775 | 75.83% | 0.001014 | 0.001797 | 0.001 | 269,335.00 |
07 Abr 2024 | 0.001022 | -0.001258 | -55.18% | 0.002229 | 0.002229 | 0.000994 | 76,205.00 |
06 Abr 2024 | 0.00228 | 0.001366 | 149.45% | 0.002042 | 0.002997 | 0.000911 | 60,612.00 |
05 Abr 2024 | 0.000914 | 0.00 | 0.00% | 0.000914 | 0.000914 | 0.000914 | 0.00 |
04 Abr 2024 | 0.000914 | 0.00 | 0.00% | 0.000914 | 0.000914 | 0.000914 | 0.00 |
03 Abr 2024 | 0.000914 | 0.00 | 0.00% | 0.000914 | 0.000914 | 0.000914 | 0.00 |
02 Abr 2024 | 0.000914 | 0.00 | 0.00% | 0.000914 | 0.000914 | 0.000914 | 0.00 |
01 Abr 2024 | 0.000914 | 0.00 | 0.00% | 0.000914 | 0.000914 | 0.000914 | 0.00 |
31 Mar 2024 | 0.000914 | 0.000183 | 25.03% | 0.0025 | 0.0025 | 0.000914 | 63,415.00 |
30 Mar 2024 | 0.000731 | 0.00 | 0.00% | 0.000731 | 0.000731 | 0.000731 | 0.00 |
29 Mar 2024 | 0.000731 | 0.00 | 0.00% | 0.000731 | 0.000731 | 0.000731 | 0.00 |
28 Mar 2024 | 0.000731 | 0.00000300 | 0.41% | 0.000724 | 0.000731 | 0.000723 | 24,904.00 |
27 Mar 2024 | 0.000728 | 0.00 | 0.00% | 0.000728 | 0.000728 | 0.000728 | 0.00 |
26 Mar 2024 | 0.000728 | 0.00 | 0.00% | 0.000728 | 0.000728 | 0.000728 | 0.00 |
25 Mar 2024 | 0.000728 | -0.000321 | -30.60% | 0.000703 | 0.00116 | 0.000675 | 517,738.00 |
24 Mar 2024 | 0.001049 | -0.000346 | -24.80% | 0.001244 | 0.001498 | 0.000668 | 607,265.00 |
23 Mar 2024 | 0.001395 | 0.000169 | 13.78% | 0.001152 | 0.001395 | 0.001152 | 163,230.00 |
22 Mar 2024 | 0.001226 | 0.00 | 0.00% | 0.001226 | 0.001226 | 0.001226 | 0.00 |
21 Mar 2024 | 0.001226 | 0.000418 | 51.73% | 0.001252 | 0.001449 | 0.001226 | 41,760.00 |
20 Mar 2024 | 0.000808 | 0.000092 | 12.85% | 0.000721 | 0.001134 | 0.000603 | 3,532,966.00 |
19 Mar 2024 | 0.000716 | 0.000038 | 5.60% | 0.000674 | 0.000858 | 0.000629 | 4,950,867.00 |
18 Mar 2024 | 0.000678 | -0.000122 | -15.25% | 0.000998 | 0.000998 | 0.000671 | 799,050.00 |
17 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.001099 | 0.001099 | 0.0008 | 9,310.00 |
16 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 0.00 |
15 Mar 2024 | 0.0008 | -0.00000200 | -0.25% | 0.0008 | 0.0008 | 0.0008 | 11.00 |
14 Mar 2024 | 0.000802 | -0.000248 | -23.62% | 0.0015 | 0.001599 | 0.000802 | 438,258.00 |
13 Mar 2024 | 0.00105 | -0.000247 | -19.04% | 0.001284 | 0.002331 | 0.001004 | 550,197.00 |
12 Mar 2024 | 0.001297 | 0.000499 | 62.53% | 0.001482 | 0.003502 | 0.000846 | 4,763,034.00 |
11 Mar 2024 | 0.000798 | -0.000024 | -2.92% | 0.000804 | 0.000804 | 0.000798 | 10,574.00 |
10 Mar 2024 | 0.000822 | -0.000014 | -1.67% | 0.000801 | 0.000905 | 0.000801 | 10,962.00 |
09 Mar 2024 | 0.000836 | 0.000066 | 8.57% | 0.000769 | 0.000895 | 0.000769 | 4,294,353.00 |
08 Mar 2024 | 0.00077 | -0.000018 | -2.28% | 0.000839 | 0.000998 | 0.000763 | 2,090,295.00 |
07 Mar 2024 | 0.000788 | 0.000014 | 1.81% | 0.000768 | 0.000888 | 0.000758 | 4,254,399.00 |
06 Mar 2024 | 0.000774 | -0.000027 | -3.37% | 0.000793 | 0.000904 | 0.000765 | 2,321,098.00 |
05 Mar 2024 | 0.000801 | -0.00015 | -15.77% | 0.000932 | 0.000933 | 0.000742 | 3,765,143.00 |
04 Mar 2024 | 0.000951 | 0.000161 | 20.38% | 0.000799 | 0.000951 | 0.000799 | 706,053.00 |
03 Mar 2024 | 0.00079 | -0.000026 | -3.19% | 0.000827 | 0.000874 | 0.000755 | 3,565,549.00 |
02 Mar 2024 | 0.000816 | -0.000125 | -13.28% | 0.000947 | 0.001099 | 0.000776 | 2,451,470.00 |
01 Mar 2024 | 0.000941 | 0.000078 | 9.04% | 0.000853 | 0.001114 | 0.000736 | 3,623,722.00 |
29 Feb 2024 | 0.000863 | -0.000045 | -4.96% | 0.00082 | 0.000998 | 0.000804 | 1,238,269.00 |
28 Feb 2024 | 0.000908 | 0.000206 | 29.34% | 0.000686 | 0.001357 | 0.000613 | 3,424,318.00 |
27 Feb 2024 | 0.000702 | -0.000025 | -3.44% | 0.000751 | 0.000876 | 0.000632 | 4,436,613.00 |
26 Feb 2024 | 0.000727 | -0.000156 | -17.67% | 0.000713 | 0.000883 | 0.000617 | 4,233,103.00 |
25 Feb 2024 | 0.000883 | 0.000153 | 20.96% | 0.000736 | 0.000883 | 0.000736 | 348,650.00 |
24 Feb 2024 | 0.00073 | 0.000029 | 4.14% | 0.000705 | 0.000739 | 0.000648 | 1,732,985.00 |
23 Feb 2024 | 0.000701 | -0.00000400 | -0.57% | 0.000697 | 0.000897 | 0.000567 | 7,175,093.00 |