Connect(CNCT)Hoy
$0.002523
hace 1 años
$0.006263
Connect Historial de precios
(CNCT)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | -- | $0.003112 | $0.002529 | -- | -- |
2025-09-15 | -- | $0.003253 | $0.003142 | -- | -- |
2025-09-14 | -- | $0.003235 | $0.003179 | -- | -- |
2025-09-13 | $0.003292 | $0.003373 | $0.003202 | $0.003217 | $411.7072 |
2025-09-12 | $0.003412 | $0.003511 | $0.003282 | $0.003292 | $3,069.615 |
2025-09-11 | $0.003431 | $0.003451 | $0.003353 | $0.003422 | $6.893299 |
2025-09-10 | $0.003390 | $0.003466 | $0.003349 | $0.003431 | $688.5403 |
2025-09-09 | $0.003495 | $0.003493 | $0.003380 | $0.003391 | $208.4162 |
2025-09-08 | -- | $0.003507 | $0.003407 | -- | -- |
2025-09-07 | -- | $0.003440 | $0.003389 | -- | -- |
2025-09-06 | $0.003536 | $0.003577 | $0.003468 | $0.003471 | $391.0341 |
2025-09-05 | $0.003353 | $0.003727 | $0.003323 | $0.003536 | $2,694.434 |
2025-09-04 | $0.003652 | $0.003651 | $0.003349 | $0.003350 | $1,221.460 |
2025-09-03 | $0.003739 | $0.003662 | $0.003475 | $0.003660 | $2,015.728 |
2025-09-02 | -- | $0.004102 | $0.000892 | $0.003739 | $2,673.798 |
2025-09-01 | -- | $0.004237 | $0.004096 | -- | -- |
2025-08-31 | $0.004142 | $0.004243 | $0.004103 | $0.004226 | $382.6776 |
2025-08-30 | $0.003945 | $0.004204 | $0.003919 | $0.004135 | $3,562.254 |
2025-08-29 | $0.004364 | $0.004394 | $0.003886 | $0.003940 | $2,546.742 |
2025-08-28 | $0.004529 | $0.004530 | $0.004354 | $0.004364 | $1,485.237 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Connect(CNCT)
