Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CTXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.00123 | 0.00002 | 1.65% | 0.001251 | 0.00126 | 0.001105 | 2.00 |
| 06 Jun 2024 | 0.00121 | 0.00000300 | 0.25% | 0.001149 | 0.001302 | 0.001138 | 1.00 |
| 05 Jun 2024 | 0.001208 | 0.000164 | 15.67% | 0.001092 | 0.001208 | 0.001036 | 1.00 |
| 04 Jun 2024 | 0.001044 | -0.000109 | -9.46% | 0.001208 | 0.001208 | 0.001044 | 1.00 |
| 03 Jun 2024 | 0.001153 | -0.000029 | -2.45% | 0.001618 | 0.001618 | 0.001041 | 3.00 |
| 02 Jun 2024 | 0.001182 | -0.00000700 | -0.59% | 0.001147 | 0.001182 | 0.001128 | 0.00 |
| 01 Jun 2024 | 0.001189 | 0.000053 | 4.67% | 0.00111 | 0.001213 | 0.001064 | 3.00 |
| 31 May 2024 | 0.001136 | 0.00000046 | 0.04% | 0.001158 | 0.001294 | 0.00113 | 2.00 |
| 30 May 2024 | 0.001135 | -0.000116 | -9.27% | 0.001247 | 0.001247 | 0.001135 | 0.00 |
| 29 May 2024 | 0.001251 | 0.00006 | 5.04% | 0.001168 | 0.001251 | 0.001158 | 0.00 |
| 28 May 2024 | 0.001191 | -0.000027 | -2.22% | 0.00121 | 0.00122 | 0.001144 | 1.00 |
| 27 May 2024 | 0.001218 | -0.0001 | -7.59% | 0.001378 | 0.001378 | 0.001086 | 3.00 |
| 26 May 2024 | 0.001318 | 0.000059 | 4.69% | 0.001264 | 0.001576 | 0.001264 | 8.00 |
| 25 May 2024 | 0.001258 | 0.000144 | 12.96% | 0.001093 | 0.001258 | 0.001082 | 3.00 |
| 24 May 2024 | 0.001114 | -0.000052 | -4.46% | 0.001115 | 0.001168 | 0.001055 | 3.00 |
| 23 May 2024 | 0.001166 | -0.000053 | -4.35% | 0.001262 | 0.001262 | 0.001119 | 1.00 |
| 22 May 2024 | 0.001218 | -0.000042 | -3.33% | 0.001262 | 0.001263 | 0.001201 | 0.00 |
| 21 May 2024 | 0.001261 | -0.000024 | -1.87% | 0.001259 | 0.001261 | 0.001259 | 0.00 |
| 20 May 2024 | 0.001285 | -0.000208 | -13.93% | 0.0014 | 0.0014 | 0.001285 | 1.00 |
| 19 May 2024 | 0.001493 | 0.00003 | 2.05% | 0.001482 | 0.001525 | 0.001385 | 0.00 |
| 18 May 2024 | 0.001463 | -0.000019 | -1.28% | 0.001463 | 0.001463 | 0.001463 | 0.00 |
| 17 May 2024 | 0.001482 | -0.000049 | -3.20% | 0.00145 | 0.001612 | 0.00139 | 3.00 |
| 16 May 2024 | 0.00153 | 0.000081 | 5.59% | 0.001414 | 0.001533 | 0.001414 | 0.00 |
| 15 May 2024 | 0.001449 | -0.000109 | -7.00% | 0.001457 | 0.001586 | 0.001411 | 3.00 |
| 14 May 2024 | 0.001558 | 0.000146 | 10.34% | 0.001458 | 0.00164 | 0.001433 | 4.00 |
| 13 May 2024 | 0.001412 | -0.000082 | -5.49% | 0.001356 | 0.001504 | 0.001281 | 2.00 |
| 12 May 2024 | 0.001494 | 0.000095 | 6.79% | 0.001442 | 0.00152 | 0.001434 | 0.00 |
| 11 May 2024 | 0.0014 | -0.00003 | -2.10% | 0.001383 | 0.001484 | 0.001383 | 1.00 |
| 10 May 2024 | 0.001429 | -0.000027 | -1.85% | 0.001463 | 0.001517 | 0.0014 | 1.00 |
| 09 May 2024 | 0.001456 | -0.000061 | -4.02% | 0.001527 | 0.001589 | 0.001373 | 1.00 |
| 08 May 2024 | 0.001517 | -0.000013 | -0.85% | 0.002243 | 0.002243 | 0.001459 | 6.00 |
| 07 May 2024 | 0.00153 | 0.000096 | 6.70% | 0.001461 | 0.00153 | 0.001417 | 0.00 |
| 06 May 2024 | 0.001434 | -0.000065 | -4.34% | 0.001501 | 0.001537 | 0.001389 | 2.00 |
| 05 May 2024 | 0.001498 | 0.000081 | 5.72% | 0.001419 | 0.001498 | 0.001358 | 0.00 |
| 04 May 2024 | 0.001417 | -0.000139 | -8.93% | 0.001477 | 0.001522 | 0.001371 | 5.00 |
| 03 May 2024 | 0.001556 | 0.00014 | 9.89% | 0.00143 | 0.001582 | 0.001428 | 0.00 |
| 02 May 2024 | 0.001416 | -0.000061 | -4.13% | 0.001537 | 0.001693 | 0.001399 | 3.00 |
| 01 May 2024 | 0.001477 | -0.00000010 | -0.01% | 0.001479 | 0.001511 | 0.001397 | 1.00 |
| 30 Abr 2024 | 0.001477 | -0.000044 | -2.89% | 0.001527 | 0.001542 | 0.001415 | 0.00 |
| 29 Abr 2024 | 0.001521 | -0.000067 | -4.22% | 0.001583 | 0.001623 | 0.001471 | 2.00 |
| 28 Abr 2024 | 0.001588 | 0.000045 | 2.92% | 0.00159 | 0.001668 | 0.001521 | 3.00 |
| 27 Abr 2024 | 0.001543 | -0.00008 | -4.93% | 0.001523 | 0.001614 | 0.001523 | 0.00 |
| 26 Abr 2024 | 0.001622 | -0.000039 | -2.35% | 0.001651 | 0.001826 | 0.001544 | 2.00 |
| 25 Abr 2024 | 0.001661 | -0.000021 | -1.25% | 0.001728 | 0.001795 | 0.001587 | 3.00 |
| 24 Abr 2024 | 0.001683 | 0.00000300 | 0.18% | 0.001618 | 0.001768 | 0.001487 | 3.00 |
| 23 Abr 2024 | 0.00168 | 0.00015 | 9.79% | 0.00151 | 0.002226 | 0.001442 | 28.00 |
| 22 Abr 2024 | 0.00153 | 0.000173 | 12.78% | 0.001351 | 0.001595 | 0.001225 | 6.00 |
| 21 Abr 2024 | 0.001357 | 0.000102 | 8.09% | 0.001376 | 0.001376 | 0.001254 | 1.00 |
| 20 Abr 2024 | 0.001255 | -0.000065 | -4.93% | 0.00125 | 0.002315 | 0.00125 | 6.00 |
| 19 Abr 2024 | 0.00132 | 0.00000098 | 0.07% | 0.001353 | 0.001682 | 0.001239 | 4.00 |
| 18 Abr 2024 | 0.001319 | -0.00000053 | -0.04% | 0.001328 | 0.001328 | 0.001305 | 0.00 |
| 17 Abr 2024 | 0.001319 | -0.00012 | -8.34% | 0.001216 | 0.001386 | 0.001112 | 2.00 |
| 16 Abr 2024 | 0.00144 | 0.000181 | 14.37% | 0.001322 | 0.002021 | 0.001026 | 13.00 |
| 15 Abr 2024 | 0.001259 | 0.000012 | 0.96% | 0.001239 | 0.001635 | 0.001161 | 6.00 |
| 14 Abr 2024 | 0.001247 | -0.000011 | -0.87% | 0.001103 | 0.001247 | 0.001103 | 0.00 |
| 13 Abr 2024 | 0.001258 | -0.000105 | -7.70% | 0.001348 | 0.00143 | 0.001258 | 1.00 |
| 12 Abr 2024 | 0.001363 | 0.000083 | 6.48% | 0.001302 | 0.001446 | 0.001302 | 1.00 |
| 11 Abr 2024 | 0.00128 | -0.000042 | -3.18% | 0.001249 | 0.001451 | 0.001249 | 2.00 |
| 10 Abr 2024 | 0.001322 | -0.000035 | -2.58% | 0.001322 | 0.001322 | 0.001322 | 0.00 |
| 09 Abr 2024 | 0.001357 | -0.000042 | -3.00% | 0.001414 | 0.001414 | 0.001338 | 0.00 |
| 08 Abr 2024 | 0.001399 | 0.000054 | 4.01% | 0.001295 | 0.001557 | 0.001295 | 4.00 |
| 07 Abr 2024 | 0.001345 | 0.00003 | 2.28% | 0.001307 | 0.001492 | 0.001286 | 3.00 |
| 06 Abr 2024 | 0.001316 | -0.000038 | -2.81% | 0.001582 | 0.001582 | 0.001268 | 1.00 |
| 05 Abr 2024 | 0.001354 | -0.000093 | -6.43% | 0.001428 | 0.001567 | 0.001292 | 2.00 |
| 04 Abr 2024 | 0.001447 | -0.000029 | -1.96% | 0.001391 | 0.001473 | 0.00131 | 5.00 |
| 03 Abr 2024 | 0.001476 | -0.000024 | -1.60% | 0.001443 | 0.001544 | 0.001443 | 0.00 |
| 02 Abr 2024 | 0.0015 | 0.000162 | 12.13% | 0.001348 | 0.001572 | 0.001348 | 0.00 |
| 01 Abr 2024 | 0.001338 | 0.000108 | 8.75% | 0.001347 | 0.001458 | 0.001338 | 1.00 |
| 31 Mar 2024 | 0.00123 | -0.000074 | -5.67% | 0.001249 | 0.001348 | 0.00121 | 1.00 |
| 30 Mar 2024 | 0.001305 | -0.000055 | -4.04% | 0.001381 | 0.001381 | 0.001289 | 1.00 |
| 29 Mar 2024 | 0.00136 | -0.000027 | -1.95% | 0.001644 | 0.001644 | 0.001277 | 3.00 |
| 28 Mar 2024 | 0.001387 | 0.000111 | 8.69% | 0.001262 | 0.001387 | 0.001218 | 1.00 |
| 27 Mar 2024 | 0.001276 | -0.000052 | -3.92% | 0.001319 | 0.001319 | 0.001266 | 1.00 |
| 26 Mar 2024 | 0.001328 | -0.000051 | -3.70% | 0.001432 | 0.001432 | 0.00103 | 2.00 |
| 25 Mar 2024 | 0.001379 | -0.000044 | -3.09% | 0.001459 | 0.001497 | 0.001327 | 1.00 |
| 24 Mar 2024 | 0.001422 | -0.000266 | -15.76% | 0.001671 | 0.001671 | 0.001392 | 3.00 |
| 23 Mar 2024 | 0.001688 | 0.000232 | 15.96% | 0.001463 | 0.001897 | 0.001383 | 4.00 |
| 22 Mar 2024 | 0.001456 | -0.000018 | -1.22% | 0.00164 | 0.00164 | 0.001456 | 0.00 |
| 21 Mar 2024 | 0.001474 | -0.000104 | -6.59% | 0.001567 | 0.001567 | 0.001474 | 1.00 |
| 20 Mar 2024 | 0.001578 | -0.000204 | -11.45% | 0.001852 | 0.001883 | 0.001533 | 5.00 |
| 19 Mar 2024 | 0.001782 | 0.000388 | 27.79% | 0.001473 | 0.001782 | 0.001473 | 2.00 |
| 18 Mar 2024 | 0.001395 | 0.00 | 0.00% | 0.001395 | 0.001395 | 0.001395 | 0.00 |
| 17 Mar 2024 | 0.001395 | -0.000125 | -8.23% | 0.001487 | 0.001501 | 0.001382 | 2.00 |
| 16 Mar 2024 | 0.001519 | -0.000303 | -16.62% | 0.001699 | 0.001699 | 0.001416 | 4.00 |
| 15 Mar 2024 | 0.001823 | 0.000573 | 45.91% | 0.001427 | 0.002084 | 0.001427 | 40.00 |
| 14 Mar 2024 | 0.001249 | 0.00 | 0.00% | 0.001249 | 0.001249 | 0.001249 | 0.00 |
| 13 Mar 2024 | 0.001249 | 0.000395 | 46.33% | 0.000908 | 0.001262 | 0.000908 | 6.00 |
| 12 Mar 2024 | 0.000854 | 0.00000200 | 0.23% | 0.000914 | 0.000978 | 0.000854 | 1.00 |
| 11 Mar 2024 | 0.000852 | -0.000188 | -18.08% | 0.000827 | 0.000997 | 0.000797 | 3.00 |
| 10 Mar 2024 | 0.00104 | 0.000259 | 33.25% | 0.000847 | 0.001567 | 0.000847 | 13.00 |
| 09 Mar 2024 | 0.00078 | 0.000116 | 17.53% | 0.000653 | 0.000865 | 0.000653 | 2.00 |
