CTOC(CTOC)Hoy
$0.050596
CTOC Historial de precios
(CTOC)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.050562 | $0.050853 | $0.049970 | $0.050411 | $96,769.05 |
2025-09-03 | $0.050504 | $0.050809 | $0.050283 | $0.050508 | $47,334.25 |
2025-09-02 | $0.050266 | $0.050698 | $0.049948 | $0.050570 | $161.913K |
2025-09-01 | $0.050582 | $0.05076 | $0.049613 | $0.050266 | $38,288.88 |
2025-08-31 | $0.050516 | $0.050763 | $0.050467 | $0.050496 | $37,630.48 |
2025-08-30 | $0.050371 | $0.050766 | $0.050465 | $0.050516 | $43,306.86 |
2025-08-29 | $0.050402 | $0.050638 | $0.050357 | $0.050371 | $34,797.07 |
2025-08-28 | $0.050393 | $0.050406 | $0.050369 | $0.050402 | $32,519.28 |
2025-08-27 | $0.050411 | $0.050462 | $0.050367 | $0.050379 | $32,969.30 |
2025-08-26 | -- | $0.050617 | $0.050396 | $0.050411 | $34,666.62 |
2025-08-25 | -- | $0.050601 | $0.050445 | -- | -- |
2025-08-24 | $0.050568 | $0.050594 | $0.050441 | -- | -- |
2025-08-23 | $0.050531 | $0.050609 | $0.050441 | $0.050568 | $39,076.81 |
2025-08-22 | -- | $0.050603 | $0.050448 | -- | -- |
2025-08-21 | $0.050589 | $0.050805 | $0.050455 | $0.050520 | $30,554.36 |
2025-08-20 | -- | $0.050797 | $0.050544 | $0.050589 | $30,207.31 |
2025-08-19 | -- | $0.051058 | $0.050222 | -- | -- |
2025-08-18 | -- | $0.050678 | $0.050217 | $0.050330 | $37,519.83 |
2025-08-17 | -- | $0.050642 | $0.049456 | -- | -- |
2025-08-16 | $0.050477 | $0.05087 | $0.049471 | $0.049847 | $39,816.81 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
CTOC(CTOC)
![Dypius [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_defi-yield-protocol.png)
