CargoX(CXO)Hoy
$0.161636
hace 1 años
$0.232818
hace 2 años
$0.186935
hace 3 años
$0.237765
hace 4 años
$0.258475
hace 5 años
$0.012241
hace 6 años
$0.009276
hace 7 años
$0.026004
CargoX Historial de precios
(CXO)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.151516 | $0.161700 | $0.151485 | $0.160937 | $22,657.28 |
2025-09-11 | $0.157532 | $0.157363 | $0.149846 | $0.151554 | $16,046.53 |
2025-09-10 | $0.155789 | $0.159468 | $0.150892 | $0.157549 | $29,796.65 |
2025-09-09 | $0.168117 | $0.169036 | $0.154742 | $0.155789 | $34,006.99 |
2025-09-08 | $0.167163 | $0.168741 | $0.163981 | $0.168166 | $10,766.16 |
2025-09-07 | $0.166536 | $0.168045 | $0.163725 | $0.167238 | $7,698.289 |
2025-09-06 | $0.167258 | $0.167802 | $0.163447 | $0.166537 | $12,316.37 |
2025-09-05 | $0.174456 | $0.174447 | $0.164391 | $0.167302 | $37,886.14 |
2025-09-04 | $0.179117 | $0.179097 | $0.174424 | $0.174456 | $23,119.26 |
2025-09-03 | $0.179933 | $0.180552 | $0.174732 | $0.179263 | $17,561.37 |
2025-09-02 | $0.180377 | $0.180471 | $0.175179 | $0.179933 | $8,201.836 |
2025-09-01 | $0.178397 | $0.180472 | $0.177587 | $0.180377 | $13,727.55 |
2025-08-31 | $0.177869 | $0.179863 | $0.176974 | $0.178397 | $8,733.897 |
2025-08-30 | $0.180302 | $0.181069 | $0.175634 | $0.177882 | $8,734.773 |
2025-08-29 | $0.180647 | $0.184342 | $0.177602 | $0.179973 | $14,139.34 |
2025-08-28 | $0.184115 | $0.184252 | $0.179837 | $0.180648 | $12,413.84 |
2025-08-27 | $0.186444 | $0.186397 | $0.183082 | $0.184182 | $17,252.60 |
2025-08-26 | $0.187702 | $0.188681 | $0.184028 | $0.186481 | $17,644.65 |
2025-08-25 | $0.192289 | $0.193641 | $0.186295 | $0.187702 | $35,753.04 |
2025-08-24 | $0.192486 | $0.193176 | $0.189124 | $0.192300 | $9,965.919 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
CargoX(CXO)
