CDTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.000128 | 0.000012 | 10.39% | 0.00012 | 0.00013 | 0.00011 | 282,681.00 |
01 May 2024 | 0.000115 | 0.00000200 | 1.76% | 0.000121 | 0.000128 | 0.000111 | 355,243.00 |
30 Abr 2024 | 0.000114 | -0.00000400 | -3.40% | 0.000124 | 0.000129 | 0.00011 | 360,775.00 |
29 Abr 2024 | 0.000118 | -0.000023 | -16.40% | 0.000147 | 0.000148 | 0.0001 | 250,685.00 |
28 Abr 2024 | 0.00014 | 0.000029 | 26.05% | 0.000133 | 0.00015 | 0.000102 | 328,623.00 |
27 Abr 2024 | 0.000111 | -0.00000300 | -2.62% | 0.000123 | 0.000133 | 0.000045 | 325,813.00 |
26 Abr 2024 | 0.000114 | -0.00000100 | -0.86% | 0.000121 | 0.000127 | 0.0001 | 243,946.00 |
25 Abr 2024 | 0.000116 | -0.00000800 | -6.44% | 0.00011 | 0.00013 | 0.000102 | 436,730.00 |
24 Abr 2024 | 0.000124 | 0.00000500 | 4.19% | 0.000113 | 0.000133 | 0.000101 | 274,242.00 |
23 Abr 2024 | 0.000119 | 0.00000800 | 7.19% | 0.0001 | 0.00013 | 0.0001 | 215,735.00 |
22 Abr 2024 | 0.000111 | -0.000016 | -12.62% | 0.000113 | 0.000138 | 0.000102 | 309,007.00 |
21 Abr 2024 | 0.000127 | -0.000013 | -9.31% | 0.000084 | 0.000136 | 0.000083 | 349,213.00 |
20 Abr 2024 | 0.00014 | 0.000022 | 18.70% | 0.000128 | 0.00014 | 0.000081 | 393,611.00 |
19 Abr 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000108 | 0.000137 | 0.000081 | 328,364.00 |
18 Abr 2024 | 0.000119 | -0.00000600 | -4.80% | 0.00012 | 0.00014 | 0.000083 | 358,237.00 |
17 Abr 2024 | 0.000125 | 0.000038 | 43.80% | 0.00009 | 0.000127 | 0.000082 | 430,361.00 |
16 Abr 2024 | 0.000087 | -0.000069 | -44.31% | 0.000144 | 0.000156 | 0.000081 | 246,783.00 |
15 Abr 2024 | 0.000156 | -0.00000300 | -1.89% | 0.00014 | 0.00016 | 0.000127 | 334,798.00 |
14 Abr 2024 | 0.000159 | 0.000013 | 8.89% | 0.000149 | 0.000159 | 0.000126 | 267,993.00 |
13 Abr 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000133 | 0.00016 | 0.000126 | 289,412.00 |
12 Abr 2024 | 0.000144 | 0.000027 | 23.06% | 0.000148 | 0.000169 | 0.00011 | 250,052.00 |
11 Abr 2024 | 0.000117 | -0.000048 | -29.12% | 0.000143 | 0.000168 | 0.000117 | 286,764.00 |
10 Abr 2024 | 0.000165 | 0.000035 | 26.95% | 0.000157 | 0.000165 | 0.000124 | 174,741.00 |
09 Abr 2024 | 0.00013 | -0.000028 | -17.70% | 0.000149 | 0.000167 | 0.000118 | 256,052.00 |
08 Abr 2024 | 0.000158 | -0.000047 | -22.93% | 0.00015 | 0.000218 | 0.000118 | 285,083.00 |
07 Abr 2024 | 0.000205 | 0.000088 | 75.35% | 0.00012 | 0.000205 | 0.000116 | 275,132.00 |
06 Abr 2024 | 0.000117 | -0.000018 | -13.37% | 0.000128 | 0.000142 | 0.000116 | 207,855.00 |
05 Abr 2024 | 0.000135 | -0.00000700 | -4.96% | 0.000136 | 0.000145 | 0.000119 | 272,762.00 |
04 Abr 2024 | 0.000141 | -0.000027 | -16.10% | 0.000158 | 0.000158 | 0.000116 | 299,330.00 |
03 Abr 2024 | 0.000168 | 0.00000400 | 2.44% | 0.000223 | 0.000223 | 0.000116 | 216,927.00 |
02 Abr 2024 | 0.000164 | 0.000023 | 16.33% | 0.000196 | 0.00022 | 0.000131 | 290,513.00 |
01 Abr 2024 | 0.000141 | -0.000046 | -24.65% | 0.000134 | 0.000221 | 0.000134 | 231,802.00 |
31 Mar 2024 | 0.000187 | 0.000029 | 18.45% | 0.000133 | 0.000216 | 0.000117 | 251,043.00 |
30 Mar 2024 | 0.000157 | -0.000031 | -16.43% | 0.000218 | 0.000218 | 0.00012 | 192,971.00 |
29 Mar 2024 | 0.000189 | 0.000044 | 30.50% | 0.000197 | 0.000205 | 0.000116 | 335,817.00 |
28 Mar 2024 | 0.000144 | -0.00000900 | -5.87% | 0.000154 | 0.0002 | 0.000116 | 225,118.00 |
27 Mar 2024 | 0.000153 | 0.000022 | 16.72% | 0.000134 | 0.000158 | 0.000117 | 237,550.00 |
26 Mar 2024 | 0.000132 | -0.000028 | -17.52% | 0.000133 | 0.000157 | 0.000116 | 294,318.00 |
25 Mar 2024 | 0.00016 | 0.000043 | 36.82% | 0.000128 | 0.00016 | 0.000119 | 359,856.00 |
24 Mar 2024 | 0.000117 | -0.000019 | -13.97% | 0.00012 | 0.000159 | 0.000117 | 278,967.00 |
23 Mar 2024 | 0.000136 | 0.000035 | 34.69% | 0.000127 | 0.000159 | 0.000083 | 339,739.00 |
22 Mar 2024 | 0.000101 | -0.00002 | -16.57% | 0.000139 | 0.000158 | 0.000086 | 331,469.00 |
21 Mar 2024 | 0.000121 | -0.00000900 | -6.96% | 0.000114 | 0.000143 | 0.000083 | 421,323.00 |
20 Mar 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000136 | 0.000143 | 0.000082 | 356,333.00 |
19 Mar 2024 | 0.000128 | 0.000012 | 10.36% | 0.00011 | 0.000147 | 0.000099 | 193,282.00 |
18 Mar 2024 | 0.000116 | 0.000019 | 19.70% | 0.000082 | 0.000143 | 0.000082 | 338,223.00 |
17 Mar 2024 | 0.000096 | -0.00002 | -17.19% | 0.000101 | 0.000117 | 0.00008 | 311,959.00 |
16 Mar 2024 | 0.000116 | 0.000027 | 30.20% | 0.000101 | 0.000151 | 0.000087 | 353,345.00 |
15 Mar 2024 | 0.000089 | -0.000022 | -19.75% | 0.000101 | 0.000119 | 0.000085 | 421,556.00 |
14 Mar 2024 | 0.000111 | -0.00000700 | -5.92% | 0.000104 | 0.000124 | 0.000086 | 341,233.00 |
13 Mar 2024 | 0.000118 | 0.00000900 | 8.24% | 0.00008 | 0.000128 | 0.00008 | 349,067.00 |
12 Mar 2024 | 0.000109 | 0.000043 | 64.56% | 0.000078 | 0.000109 | 0.000063 | 494,457.00 |
11 Mar 2024 | 0.000067 | -0.000013 | -16.25% | 0.000094 | 0.000101 | 0.000062 | 395,329.00 |
10 Mar 2024 | 0.00008 | -0.00000200 | -2.44% | 0.000102 | 0.000102 | 0.000074 | 431,898.00 |
09 Mar 2024 | 0.000082 | -0.000015 | -15.48% | 0.000072 | 0.000111 | 0.000072 | 516,904.00 |
08 Mar 2024 | 0.000097 | 0.000025 | 34.67% | 0.000086 | 0.000111 | 0.000077 | 280,583.00 |
07 Mar 2024 | 0.000072 | -0.000038 | -34.48% | 0.000113 | 0.000113 | 0.000072 | 475,861.00 |
06 Mar 2024 | 0.00011 | 0.000033 | 43.00% | 0.000091 | 0.00011 | 0.000074 | 377,542.00 |
05 Mar 2024 | 0.000077 | -0.00000600 | -7.25% | 0.000086 | 0.000112 | 0.000072 | 592,782.00 |
04 Mar 2024 | 0.000083 | 0.00000700 | 9.28% | 0.000103 | 0.000112 | 0.000073 | 386,292.00 |
03 Mar 2024 | 0.000075 | -0.00000900 | -10.62% | 0.000104 | 0.000104 | 0.000074 | 467,268.00 |
02 Mar 2024 | 0.000085 | 0.00000045 | 0.53% | 0.000072 | 0.000111 | 0.000072 | 408,652.00 |
01 Mar 2024 | 0.000084 | 0.00000800 | 10.49% | 0.00008 | 0.000088 | 0.000072 | 486,042.00 |
29 Feb 2024 | 0.000076 | -0.00000500 | -6.13% | 0.000074 | 0.000088 | 0.000064 | 240,816.00 |
28 Feb 2024 | 0.000082 | 0.000012 | 17.29% | 0.000075 | 0.000087 | 0.000062 | 708,411.00 |
27 Feb 2024 | 0.000069 | 0.00000300 | 4.50% | 0.000063 | 0.000088 | 0.000063 | 435,707.00 |
26 Feb 2024 | 0.000067 | -0.00002 | -22.95% | 0.000077 | 0.000087 | 0.000062 | 551,025.00 |
25 Feb 2024 | 0.000087 | -0.000017 | -16.37% | 0.000073 | 0.000099 | 0.000066 | 442,423.00 |
24 Feb 2024 | 0.000104 | 0.00000600 | 6.14% | 0.000089 | 0.000108 | 0.000063 | 404,286.00 |
23 Feb 2024 | 0.000098 | 0.000017 | 21.02% | 0.000099 | 0.000106 | 0.000063 | 463,420.00 |
22 Feb 2024 | 0.000081 | 0.00000900 | 12.47% | 0.000071 | 0.000102 | 0.000063 | 467,118.00 |
21 Feb 2024 | 0.000072 | -0.00000200 | -2.70% | 0.000108 | 0.000108 | 0.000067 | 457,095.00 |
20 Feb 2024 | 0.000074 | -0.000035 | -32.04% | 0.000095 | 0.000108 | 0.000062 | 375,439.00 |
19 Feb 2024 | 0.000109 | 0.00000600 | 5.82% | 0.000092 | 0.000113 | 0.000067 | 431,701.00 |
18 Feb 2024 | 0.000103 | 0.00002 | 24.12% | 0.000108 | 0.000108 | 0.000065 | 485,614.00 |
17 Feb 2024 | 0.000083 | -0.000015 | -15.35% | 0.00009 | 0.000124 | 0.000064 | 400,871.00 |
16 Feb 2024 | 0.000098 | 0.000023 | 30.84% | 0.000091 | 0.000123 | 0.000076 | 307,923.00 |
15 Feb 2024 | 0.000075 | 0.00 | 0.00% | 0.000101 | 0.000122 | 0.000075 | 478,164.00 |
14 Feb 2024 | 0.000075 | -0.000033 | -30.72% | 0.000103 | 0.000116 | 0.000075 | 507,463.00 |
13 Feb 2024 | 0.000107 | 0.00000300 | 2.87% | 0.000105 | 0.000123 | 0.000075 | 288,080.00 |
12 Feb 2024 | 0.000104 | -0.000013 | -11.08% | 0.000107 | 0.000119 | 0.000074 | 307,319.00 |
11 Feb 2024 | 0.000117 | 0.000031 | 35.93% | 0.000108 | 0.000123 | 0.000073 | 312,947.00 |
10 Feb 2024 | 0.000086 | -0.00003 | -25.72% | 0.00009 | 0.000119 | 0.000074 | 322,467.00 |
09 Feb 2024 | 0.000117 | 0.000026 | 28.65% | 0.000107 | 0.000123 | 0.000073 | 362,999.00 |
08 Feb 2024 | 0.000091 | -0.000016 | -14.98% | 0.000107 | 0.000124 | 0.000072 | 318,661.00 |
07 Feb 2024 | 0.000107 | 0.00000800 | 8.07% | 0.000111 | 0.00012 | 0.000074 | 359,428.00 |
06 Feb 2024 | 0.000099 | 0.000026 | 35.58% | 0.000123 | 0.000123 | 0.00008 | 350,562.00 |
05 Feb 2024 | 0.000073 | -0.000044 | -37.58% | 0.000096 | 0.000123 | 0.000072 | 342,186.00 |
04 Feb 2024 | 0.000117 | 0.00002 | 20.54% | 0.0001 | 0.000123 | 0.000072 | 463,443.00 |
03 Feb 2024 | 0.000097 | 0.000014 | 16.87% | 0.000084 | 0.000123 | 0.000073 | 388,793.00 |