Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.CTXCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.3902 | 0.0295 | 8.18% | 0.3567 | 0.415 | 0.3507 | 6,552,198.00 |
| 05 May 2024 | 0.3607 | 0.0326 | 9.94% | 0.3291 | 0.3948 | 0.3146 | 10,328,273.00 |
| 04 May 2024 | 0.3281 | 0.0177 | 5.70% | 0.3118 | 0.3334 | 0.3073 | 1,054,495.00 |
| 03 May 2024 | 0.3104 | 0.005 | 1.64% | 0.3051 | 0.3186 | 0.2943 | 884,978.00 |
| 02 May 2024 | 0.3054 | 0.0097 | 3.28% | 0.2955 | 0.3081 | 0.2836 | 623,850.00 |
| 01 May 2024 | 0.2957 | -0.0028 | -0.94% | 0.2976 | 0.3002 | 0.272 | 1,272,675.00 |
| 30 Abr 2024 | 0.2985 | -0.0221 | -6.89% | 0.320 | 0.3298 | 0.2837 | 1,480,446.00 |
| 29 Abr 2024 | 0.3206 | 0.0035 | 1.10% | 0.3184 | 0.3247 | 0.3034 | 1,254,970.00 |
| 28 Abr 2024 | 0.3171 | -0.0076 | -2.34% | 0.3274 | 0.3424 | 0.314 | 1,449,904.00 |
| 27 Abr 2024 | 0.3247 | 0.0158 | 5.11% | 0.3094 | 0.3488 | 0.2961 | 1,340,729.00 |
| 26 Abr 2024 | 0.3089 | -0.0126 | -3.92% | 0.3203 | 0.3216 | 0.3022 | 579,952.00 |
| 25 Abr 2024 | 0.3215 | -0.0233 | -6.76% | 0.3257 | 0.3301 | 0.3071 | 2,482,269.00 |
| 24 Abr 2024 | 0.3448 | 0.00 | 0.00% | 0.3448 | 0.3448 | 0.3448 | 0.00 |
| 23 Abr 2024 | 0.3448 | -0.0038 | -1.09% | 0.349 | 0.3694 | 0.3435 | 1,762,456.00 |
| 22 Abr 2024 | 0.3486 | 0.0114 | 3.38% | 0.3365 | 0.3671 | 0.3296 | 1,381,498.00 |
| 21 Abr 2024 | 0.3372 | -0.0006 | -0.18% | 0.3342 | 0.3413 | 0.3233 | 927,672.00 |
| 20 Abr 2024 | 0.3378 | 0.0352 | 11.63% | 0.3016 | 0.3441 | 0.299 | 1,279,864.00 |
| 19 Abr 2024 | 0.3026 | -0.0009 | -0.30% | 0.3027 | 0.3105 | 0.2795 | 865,196.00 |
| 18 Abr 2024 | 0.3035 | 0.0042 | 1.40% | 0.3001 | 0.311 | 0.2895 | 895,777.00 |
| 17 Abr 2024 | 0.2993 | -0.0078 | -2.54% | 0.3055 | 0.320 | 0.287 | 2,891,338.00 |
| 16 Abr 2024 | 0.3071 | 0.0131 | 4.46% | 0.2934 | 0.3107 | 0.2804 | 824,309.00 |
| 15 Abr 2024 | 0.294 | -0.0078 | -2.58% | 0.301 | 0.3243 | 0.2776 | 2,083,691.00 |
| 14 Abr 2024 | 0.3018 | 0.0334 | 12.44% | 0.2695 | 0.3061 | 0.2553 | 3,012,427.00 |
| 13 Abr 2024 | 0.2684 | -0.0581 | -17.79% | 0.3246 | 0.3355 | 0.2409 | 2,837,843.00 |
| 12 Abr 2024 | 0.3265 | -0.064 | -16.39% | 0.391 | 0.3981 | 0.3116 | 2,347,171.00 |
| 11 Abr 2024 | 0.3905 | -0.0087 | -2.18% | 0.3998 | 0.4088 | 0.386 | 1,090,328.00 |
| 10 Abr 2024 | 0.3992 | -0.0053 | -1.31% | 0.4045 | 0.406 | 0.383 | 1,161,044.00 |
| 09 Abr 2024 | 0.4045 | -0.0269 | -6.24% | 0.4324 | 0.4346 | 0.3993 | 1,368,189.00 |
| 08 Abr 2024 | 0.4314 | -0.0008 | -0.19% | 0.4315 | 0.4388 | 0.4187 | 1,532,404.00 |
| 07 Abr 2024 | 0.4322 | 0.0145 | 3.47% | 0.4164 | 0.433 | 0.412 | 1,366,307.00 |
| 06 Abr 2024 | 0.4177 | 0.0179 | 4.48% | 0.3997 | 0.4239 | 0.3989 | 880,531.00 |
| 05 Abr 2024 | 0.3998 | -0.0117 | -2.84% | 0.410 | 0.4103 | 0.3892 | 1,190,263.00 |
| 04 Abr 2024 | 0.4115 | 0.0092 | 2.29% | 0.4012 | 0.435 | 0.4004 | 2,562,783.00 |
| 03 Abr 2024 | 0.4023 | 0.0118 | 3.02% | 0.3927 | 0.4322 | 0.380 | 2,939,161.00 |
| 02 Abr 2024 | 0.3905 | -0.0355 | -8.33% | 0.4251 | 0.4252 | 0.375 | 2,410,768.00 |
| 01 Abr 2024 | 0.426 | -0.0254 | -5.63% | 0.4508 | 0.4512 | 0.411 | 2,271,096.00 |
| 31 Mar 2024 | 0.4514 | 0.0065 | 1.46% | 0.4445 | 0.4628 | 0.4428 | 1,205,509.00 |
| 30 Mar 2024 | 0.4449 | -0.0197 | -4.24% | 0.4658 | 0.4743 | 0.4428 | 1,436,468.00 |
| 29 Mar 2024 | 0.4646 | -0.0118 | -2.48% | 0.4763 | 0.4773 | 0.4494 | 1,891,522.00 |
| 28 Mar 2024 | 0.4764 | -0.0086 | -1.77% | 0.4785 | 0.5149 | 0.4675 | 3,951,785.00 |
| 27 Mar 2024 | 0.485 | 0.0274 | 5.99% | 0.4566 | 0.5043 | 0.4403 | 4,969,832.00 |
| 26 Mar 2024 | 0.4576 | 0.0088 | 1.96% | 0.4481 | 0.475 | 0.4442 | 2,483,588.00 |
| 25 Mar 2024 | 0.4488 | 0.018 | 4.18% | 0.430 | 0.463 | 0.4277 | 2,070,282.00 |
| 24 Mar 2024 | 0.4308 | 0.0146 | 3.51% | 0.4165 | 0.4354 | 0.4109 | 1,253,715.00 |
| 23 Mar 2024 | 0.4162 | 0.0062 | 1.51% | 0.4081 | 0.4409 | 0.4063 | 1,872,783.00 |
| 22 Mar 2024 | 0.410 | -0.0016 | -0.39% | 0.4105 | 0.4283 | 0.3889 | 1,765,214.00 |
| 21 Mar 2024 | 0.4116 | -0.0203 | -4.70% | 0.4308 | 0.4399 | 0.4034 | 2,110,992.00 |
| 20 Mar 2024 | 0.4319 | 0.0418 | 10.72% | 0.3927 | 0.4352 | 0.360 | 4,025,909.00 |
| 19 Mar 2024 | 0.3901 | -0.0689 | -15.01% | 0.460 | 0.4622 | 0.3828 | 4,169,368.00 |
| 18 Mar 2024 | 0.459 | -0.0343 | -6.95% | 0.4909 | 0.500 | 0.4487 | 4,209,097.00 |
| 17 Mar 2024 | 0.4933 | 0.0567 | 12.99% | 0.4383 | 0.5229 | 0.4319 | 8,598,057.00 |
| 16 Mar 2024 | 0.4366 | -0.0603 | -12.14% | 0.4966 | 0.5176 | 0.420 | 5,411,055.00 |
| 15 Mar 2024 | 0.4969 | -0.0241 | -4.63% | 0.5122 | 0.5425 | 0.4454 | 8,938,410.00 |
| 14 Mar 2024 | 0.521 | 0.00 | 0.00% | 0.521 | 0.521 | 0.521 | 0.00 |
| 13 Mar 2024 | 0.521 | -0.0364 | -6.53% | 0.5598 | 0.5857 | 0.510 | 11,552,642.00 |
| 12 Mar 2024 | 0.5574 | -0.0711 | -11.31% | 0.6293 | 0.6528 | 0.5422 | 11,410,204.00 |
| 11 Mar 2024 | 0.6285 | -0.0669 | -9.62% | 0.6918 | 0.7267 | 0.6272 | 8,236,961.00 |
| 10 Mar 2024 | 0.6954 | 0.0824 | 13.44% | 0.823 | 0.9913 | 0.665 | 20,062,243.00 |
| 09 Mar 2024 | 0.613 | 0.00 | 0.00% | 0.613 | 0.613 | 0.613 | 0.00 |
| 08 Mar 2024 | 0.613 | -0.0083 | -1.34% | 0.6236 | 0.6258 | 0.5866 | 1,351,205.00 |
| 07 Mar 2024 | 0.6213 | 0.0225 | 3.76% | 0.5989 | 0.6343 | 0.5982 | 1,983,574.00 |
| 06 Mar 2024 | 0.5988 | 0.0625 | 11.65% | 0.5359 | 0.6036 | 0.5134 | 1,906,516.00 |
| 05 Mar 2024 | 0.5363 | -0.0636 | -10.60% | 0.599 | 0.607 | 0.5002 | 1,631,412.00 |
| 04 Mar 2024 | 0.5999 | -0.0262 | -4.18% | 0.626 | 0.6314 | 0.590 | 1,031,083.00 |
| 03 Mar 2024 | 0.6261 | 0.0028 | 0.45% | 0.6218 | 0.6407 | 0.5989 | 1,336,109.00 |
| 02 Mar 2024 | 0.6233 | -0.0129 | -2.03% | 0.6351 | 0.6398 | 0.610 | 1,053,251.00 |
| 01 Mar 2024 | 0.6362 | 0.021 | 3.41% | 0.618 | 0.6594 | 0.6077 | 1,706,418.00 |
| 29 Feb 2024 | 0.6152 | 0.008 | 1.32% | 0.6044 | 0.6365 | 0.5969 | 1,443,968.00 |
| 28 Feb 2024 | 0.6072 | 0.0055 | 0.91% | 0.602 | 0.6256 | 0.5756 | 1,312,645.00 |
| 27 Feb 2024 | 0.6017 | -0.001 | -0.17% | 0.603 | 0.6151 | 0.5883 | 928,566.00 |
| 26 Feb 2024 | 0.6027 | -0.0001 | -0.02% | 0.6028 | 0.6129 | 0.5822 | 929,364.00 |
| 25 Feb 2024 | 0.6028 | -0.0019 | -0.31% | 0.6039 | 0.6268 | 0.5946 | 1,069,481.00 |
| 24 Feb 2024 | 0.6047 | 0.0189 | 3.23% | 0.5871 | 0.6072 | 0.5722 | 848,744.00 |
| 23 Feb 2024 | 0.5858 | -0.0474 | -7.49% | 0.6347 | 0.6378 | 0.5786 | 1,499,616.00 |
| 22 Feb 2024 | 0.6332 | 0.0395 | 6.65% | 0.592 | 0.6577 | 0.5886 | 2,559,305.00 |
| 21 Feb 2024 | 0.5937 | -0.0155 | -2.54% | 0.6089 | 0.6187 | 0.5454 | 1,325,070.00 |
| 20 Feb 2024 | 0.6092 | -0.0061 | -0.99% | 0.6169 | 0.6204 | 0.5691 | 1,711,412.00 |
| 19 Feb 2024 | 0.6153 | 0.001 | 0.16% | 0.6145 | 0.6811 | 0.6102 | 2,827,255.00 |
| 18 Feb 2024 | 0.6143 | 0.0116 | 1.92% | 0.6076 | 0.6419 | 0.595 | 2,320,870.00 |
| 17 Feb 2024 | 0.6027 | -0.0072 | -1.18% | 0.611 | 0.6171 | 0.5618 | 1,746,464.00 |
| 16 Feb 2024 | 0.6099 | 0.0769 | 14.43% | 0.5334 | 0.6554 | 0.5256 | 3,531,853.00 |
| 15 Feb 2024 | 0.533 | -0.0229 | -4.12% | 0.5553 | 0.5566 | 0.526 | 1,142,062.00 |
| 14 Feb 2024 | 0.5559 | -0.0046 | -0.82% | 0.5586 | 0.5699 | 0.5409 | 1,166,940.00 |
| 13 Feb 2024 | 0.5605 | -0.0037 | -0.66% | 0.5646 | 0.581 | 0.5435 | 695,481.00 |
| 12 Feb 2024 | 0.5642 | -0.0038 | -0.67% | 0.5674 | 0.5757 | 0.5359 | 1,055,381.00 |
| 11 Feb 2024 | 0.568 | -0.005 | -0.87% | 0.5719 | 0.5889 | 0.5593 | 777,981.00 |
| 10 Feb 2024 | 0.573 | -0.0201 | -3.39% | 0.5948 | 0.6049 | 0.5698 | 1,193,123.00 |
| 09 Feb 2024 | 0.5931 | -0.0119 | -1.97% | 0.6024 | 0.6111 | 0.5727 | 1,666,974.00 |
| 08 Feb 2024 | 0.605 | 0.0516 | 9.32% | 0.5548 | 0.6284 | 0.5548 | 1,807,777.00 |
| 07 Feb 2024 | 0.5534 | 0.0133 | 2.46% | 0.5396 | 0.5671 | 0.5375 | 1,161,709.00 |
