Changcoin(CTH)Hoy
$8.45
Changcoin Historial de precios
(CTH)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $8.603950 | $8.67 | $8.44 | $8.447344 | $181.9891 |
2025-09-14 | $8.617442 | $8.67 | $8.59 | $8.603861 | $1,019.663 |
2025-09-13 | $7.126844 | $11.06 | $7.1 | $8.616822 | $16,977.41 |
2025-09-12 | $7.077135 | $7.41 | $6.95 | $7.126787 | $5,474.925 |
2025-09-11 | $6.819038 | $7.23 | $6.68 | $7.077158 | $4,589.775 |
2025-09-10 | $6.846605 | $6.85 | $6.81 | $6.819008 | $201.3152 |
2025-09-09 | $6.737256 | $6.9 | $6.64 | $6.846632 | $1,412.297 |
2025-09-08 | $6.759836 | $6.76 | $6.62 | $6.737256 | $1,380.964 |
2025-09-07 | $6.897890 | $6.86 | $6.54 | $6.759784 | $11,538.84 |
2025-09-06 | $6.785979 | $6.93 | $6.78 | $6.862762 | $4,452.978 |
2025-09-05 | $6.740435 | $6.93 | $6.72 | $6.785979 | $4,453.805 |
2025-09-04 | $6.874853 | $7.01 | $6.64 | $6.706931 | $5,374.926 |
2025-09-03 | $6.796510 | $7.01 | $6.79 | $6.874853 | $1,995.487 |
2025-09-02 | $6.640189 | $6.85 | $6.64 | $6.796510 | $3,204.599 |
2025-09-01 | $6.865758 | $6.84 | $6.62 | $6.640166 | $2,243.010 |
2025-08-31 | $7.000416 | $7.06 | $6.77 | $6.865800 | $1,173.585 |
2025-08-30 | $7.085120 | $7.13 | $6.93 | $7.000417 | $1,955.389 |
2025-08-29 | $7.007848 | $7.2 | $6.98 | $7.089332 | $3,094.573 |
2025-08-28 | $7.453646 | $7.46 | $6.14 | $7.007848 | $12,817.87 |
2025-08-27 | $7.233045 | $7.45 | $7.1 | $7.453646 | $4,263.359 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Changcoin(CTH)
