Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.15 | Coinbase | 7941.898 | /cdn/crypto/logos/exchanges/GDAX.png | US$ 17.101,87 | 1727200280 | CTX/USD | https://pro.coinbase.com/trade/CTX-USD | USD | 1 | https://pro.coinbase.com/trade/CTX-USD | 94.6692816576 | 1 hora atrás |
| 2.13 | HTX | 326.1984 | /cdn/crypto/logos/exchanges/HUOB.png | $ 694,32 | 1727140319 | CTX/USDT | https://www.huobi.com/en-us/exchange/ctx_usdt | USDT | 2 | https://www.huobi.com/en-us/exchange/ctx_usdt | 3.88836122119 | 18 horas atrás |
| 2.16 | Gemini | 121.00074 | /cdn/crypto/logos/exchanges/GEMN.png | US$ 260,88 | 1727065957 | CTX/USD | https://gemini.com/?symbol=CTXUSD | USD | 3 | https://gemini.com/?symbol=CTXUSD | 1.44235712116 | 2 dias atrás |
| 0.86 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | € 0,00000000 | 1727136127 | CTX/EUR | https://pro.coinbase.com/trade/CTX-EUR | EUR | 4 | https://pro.coinbase.com/trade/CTX-EUR | 0 | 19 horas atrás |
| 0.00079338 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0,00000000 | 1727136121 | CTX/ETH | https://analytics.sushi.com/tokens/0x321c2fe4446c7c963dc41dd58879af648838f98d | ETH | 5 | https://analytics.sushi.com/tokens/0x321c2fe4446c7c963dc41dd58879af648838f98d | 0 | 19 horas atrás |
| 0.95 | Coinbase | 0 | /cdn/crypto/logos/exchanges/GDAX.png | $ 0,00000000 | 1727136127 | CTX/USDT | https://pro.coinbase.com/trade/CTX-USDT | USDT | 6 | https://pro.coinbase.com/trade/CTX-USDT | 0 | 19 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 0.12 | 5.91133004926 | 2.01 | 2.26 | 63826.5774821 | CX |
| 4 | 2.17 | -0.02 | -0.921658986175 | 1.85 | 2.52 | 66144.7233259 | CX |
| 12 | 2.61 | -0.46 | -17.6245210728 | 1.45 | 4.29 | 89682.859914 | CX |
| 26 | 5.45 | -3.3 | -60.5504587156 | 1.45 | 6.67 | 115425.910051 | CX |
| 52 | 0.88 | 1.27 | 144.318181818 | 0.69 | 7.81 | 203143.967324 | CX |
| 156 | 33.13 | -30.98 | -93.5104135225 | 0.69 | 36.81 | 101070.592183 | CX |
| 260 | 0.002642 | 2.147358 | 81277.7441332 | 0.002621 | 46 | 106835.512678 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727135400 | 2.15 | 0 | 0.00 | 2.17 | 2.18 | 2.13 | 292398 |
| 1727049000 | 2.15 | -0.04 | -1.83 | 2.17 | 2.19 | 2.14 | 12634 |
| 1726962600 | 2.19 | -0.05 | -2.23 | 2.25 | 2.26 | 2.17 | 18680 |
| 1726876200 | 2.24 | 0.05 | 2.28 | 2.2 | 2.25 | 2.19 | 16733 |
| 1726789800 | 2.19 | 0.07 | 3.30 | 2.12 | 2.22 | 2.09 | 42306 |
| 1726703400 | 2.12 | -0.05 | -2.30 | 2.17 | 2.19 | 2.09 | 18029 |
| 1726617000 | 2.17 | 0.15 | 7.43 | 2.03 | 2.2 | 2.01 | 46003 |
| 1726530600 | 2.02 | -0.05 | -2.42 | 2.07 | 2.07 | 1.91 | 55035 |
| 1726444200 | 2.07 | -0.01 | -0.48 | 2.09 | 2.11 | 2.06 | 12354 |
| 1726357800 | 2.08 | -0.02 | -0.95 | 2.1 | 2.11 | 2.08 | 11758 |
| 1726271400 | 2.1 | 0.03 | 1.45 | 2.07 | 2.11 | 2.04 | 22947 |
| 1726185000 | 2.07 | 0 | 0.00 | 2.09 | 2.09 | 2.06 | 14005 |
| 1726098600 | 2.07 | 0.01 | 0.49 | 2.06 | 2.1 | 2.03 | 13351 |
| 1726012200 | 2.06 | -0.02 | -0.96 | 2.08 | 2.11 | 2.04 | 16191 |
| 1725925800 | 2.08 | 0.04 | 1.96 | 2.04 | 2.09 | 1.98 | 301411 |
| 1725839400 | 2.04 | 0 | 0.00 | 2.04 | 2.07 | 1.99 | 25872 |
| 1725753000 | 2.04 | 0.16 | 8.51 | 1.88 | 2.1 | 1.88 | 48444 |
| 1725666600 | 1.88 | -0.08 | -4.08 | 1.93 | 2 | 1.88 | 41351 |
| 1725580200 | 1.96 | -0.07 | -3.45 | 2.03 | 2.06 | 1.96 | 18573 |
| 1725493800 | 2.03 | 0.03 | 1.50 | 1.98 | 2.04 | 1.85 | 61920 |
| 1725407400 | 2 | -0.09 | -4.31 | 2.08 | 2.1 | 1.96 | 35045 |
| 1725321000 | 2.09 | 0.05 | 2.45 | 2.08 | 2.12 | 2.05 | 302741 |
| 1725234600 | 2.04 | -0.04 | -1.92 | 2.07 | 2.11 | 2.04 | 22622 |
| 1725148200 | 2.08 | -0.06 | -2.80 | 2.15 | 2.16 | 2.06 | 33167 |
| 1725061800 | 2.14 | 0.09 | 4.39 | 2.08 | 2.52 | 2.05 | 272324 |
| 1724975400 | 2.05 | 0.06 | 3.02 | 1.98 | 2.18 | 1.96 | 57120 |
| 1724889000 | 1.99 | -0.08 | -3.86 | 2.07 | 2.08 | 1.99 | 15773 |
| 1724802600 | 2.07 | -0.1 | -4.61 | 2.17 | 2.17 | 2.07 | 23251 |
| 1724716200 | 2.17 | -0.06 | -2.69 | 2.24 | 2.24 | 2.16 | 27005 |
| 1724629800 | 2.23 | -0.05 | -2.19 | 2.28 | 2.28 | 2.22 | 18103 |
| 1724543400 | 2.28 | 0.01 | 0.44 | 2.28 | 2.34 | 2.2 | 33367 |
| 1724457000 | 2.27 | 0.14 | 6.57 | 2.16 | 2.47 | 2.09 | 146530 |
| 1724370600 | 2.13 | 0.12 | 5.97 | 2.14 | 2.17 | 2.07 | 329020 |
| 1724284200 | 2.01 | -0.07 | -3.37 | 2.07 | 2.08 | 2 | 21917 |
| 1724197800 | 2.08 | 0.08 | 4.00 | 2.01 | 2.08 | 2 | 15656 |
| 1724111400 | 2 | -0.04 | -1.96 | 2.05 | 2.05 | 1.99 | 293758 |
| 1724025000 | 2.04 | 0.07 | 3.55 | 1.94 | 2.05 | 1.94 | 16345 |
| 1723938600 | 1.97 | 0 | 0.00 | 1.98 | 1.98 | 1.95 | 15890 |
| 1723852200 | 1.97 | -0.03 | -1.50 | 2.02 | 2.03 | 1.97 | 15880 |
| 1723765800 | 2 | -0.11 | -5.21 | 2.1 | 2.11 | 1.99 | 12675 |
| 1723679400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.18 | 2.08 | 21942 |
| 1723593000 | 2.15 | 0.04 | 1.90 | 2.12 | 2.17 | 2.11 | 17065 |
| 1723506600 | 2.11 | 0.05 | 2.43 | 2.06 | 2.14 | 2.03 | 303395 |
| 1723420200 | 2.06 | -0.1 | -4.63 | 2.15 | 2.25 | 2.06 | 41423 |
| 1723333800 | 2.16 | 0.16 | 8.00 | 2 | 2.27 | 1.95 | 71385 |
| 1723247400 | 2 | 0.02 | 1.01 | 1.99 | 2.08 | 1.93 | 43374 |
| 1723161000 | 1.98 | 0.11 | 5.88 | 1.86 | 2 | 1.85 | 33613 |
| 1723074600 | 1.87 | -0.11 | -5.56 | 1.98 | 2.02 | 1.85 | 42520 |
| 1722988200 | 1.98 | 0.07 | 3.66 | 1.91 | 2.2 | 1.87 | 81057 |
| 1722901800 | 1.91 | -0.09 | -4.50 | 1.98 | 2.15 | 1.45 | 358776 |
| 1722815400 | 2 | -0.09 | -4.31 | 2.09 | 2.16 | 1.95 | 82503 |
| 1722729000 | 2.09 | -0.08 | -3.69 | 2.17 | 2.23 | 2.08 | 45576 |
| 1722642600 | 2.17 | -0.16 | -6.87 | 2.32 | 2.36 | 2.14 | 43390 |
| 1722556200 | 2.33 | -0.08 | -3.32 | 2.41 | 2.44 | 2.29 | 24058 |
| 1722469800 | 2.41 | -0.04 | -1.63 | 2.45 | 2.5 | 2.39 | 22601 |
| 1722383400 | 2.45 | -0.07 | -2.78 | 2.52 | 2.53 | 2.44 | 19493 |
| 1722297000 | 2.52 | 0.03 | 1.20 | 2.57 | 2.57 | 2.47 | 61765 |
| 1722210600 | 2.49 | -0.08 | -3.11 | 2.55 | 2.55 | 2.48 | 18315 |
| 1722124200 | 2.57 | -0.03 | -1.15 | 2.6 | 2.67 | 2.5 | 57593 |
| 1722037800 | 2.6 | 0.11 | 4.42 | 2.49 | 2.66 | 2.48 | 39512 |
| 1721951400 | 2.49 | -0.08 | -3.11 | 2.55 | 2.58 | 2.31 | 72593 |
| 1721865000 | 2.57 | -0.09 | -3.38 | 2.65 | 2.66 | 2.38 | 51947 |
| 1721778600 | 2.66 | 0.05 | 1.92 | 2.62 | 2.88 | 2.54 | 79698 |
| 1721692200 | 2.61 | -0.09 | -3.33 | 2.7 | 2.71 | 2.58 | 59116 |
| 1721605800 | 2.7 | -0.01 | -0.37 | 2.69 | 2.73 | 2.61 | 32667 |
| 1721519400 | 2.71 | 0.04 | 1.50 | 2.67 | 2.9 | 2.65 | 53087 |
| 1721433000 | 2.67 | 0.08 | 3.09 | 2.57 | 2.85 | 2.51 | 63107 |
| 1721346600 | 2.59 | -0.03 | -1.15 | 2.63 | 2.69 | 2.54 | 25854 |
| 1721260200 | 2.62 | -0.16 | -5.76 | 2.77 | 2.84 | 2.6 | 43146 |
| 1721173800 | 2.78 | 0.1 | 3.73 | 2.69 | 2.92 | 2.66 | 50290 |
| 1721087400 | 2.68 | 0.14 | 5.51 | 2.55 | 2.79 | 2.51 | 64200 |
| 1721001000 | 2.54 | 0.01 | 0.40 | 2.53 | 2.61 | 2.49 | 38881 |
| 1720914600 | 2.53 | -0.14 | -5.24 | 2.65 | 2.67 | 2.47 | 40438 |
| 1720828200 | 2.67 | 0.3 | 12.66 | 2.35 | 3.09 | 2.3 | 206983 |
| 1720741800 | 2.37 | -0.27 | -10.23 | 2.65 | 2.69 | 2.13 | 260436 |
| 1720655400 | 2.64 | -0.05 | -1.86 | 2.69 | 2.72 | 2.51 | 54823 |
| 1720569000 | 2.69 | 0.17 | 6.75 | 2.54 | 2.72 | 2.53 | 34896 |
| 1720482600 | 2.52 | -0.04 | -1.56 | 2.56 | 2.79 | 2.5 | 94431 |
| 1720396200 | 2.56 | -0.29 | -10.18 | 2.85 | 2.88 | 2.51 | 94590 |
| 1720309800 | 2.85 | -0.14 | -4.68 | 2.97 | 3.12 | 2.8 | 100030 |
| 1720223400 | 2.99 | -0.09 | -2.92 | 3.17 | 3.32 | 2.5 | 261259 |
| 1720137000 | 3.08 | -1.13 | -26.84 | 4.17 | 4.2 | 2.85 | 435458 |
| 1720050600 | 4.21 | 1.76 | 71.84 | 3.15 | 4.29 | 2.85 | 993247 |
| 1719964200 | 2.45 | -0.18 | -6.84 | 2.61 | 2.64 | 2.28 | 94600 |
| 1719877800 | 2.63 | 0.09 | 3.54 | 2.58 | 2.64 | 2.51 | 33513 |
| 1719791400 | 2.54 | -0.13 | -4.87 | 2.66 | 2.75 | 2.41 | 55549 |
| 1719705000 | 2.67 | 0.15 | 5.95 | 2.49 | 2.69 | 2.44 | 67191 |
| 1719618600 | 2.52 | -0.2 | -7.35 | 2.71 | 2.74 | 2.49 | 56703 |
| 1719532200 | 2.72 | 0 | 0.00 | 2.74 | 2.75 | 2.53 | 62960 |
| 1719445800 | 2.72 | 0.02 | 0.74 | 2.76 | 2.78 | 2.6 | 56820 |
| 1719359400 | 2.7 | -0.14 | -4.93 | 2.87 | 2.89 | 2.64 | 91755 |
| 1719273000 | 2.84 | -0.24 | -7.79 | 3.09 | 3.11 | 2.68 | 99596 |
| 1719186600 | 3.08 | -0.06 | -1.91 | 3.14 | 3.24 | 3.08 | 35055 |
| 1719100200 | 3.14 | 0.03 | 0.96 | 3.09 | 3.23 | 3.09 | 33253 |
|
CTX/BTC - BTC
-
|
CTX/EUR 0,860000 €
+0,00%
|
|
CTX/USD $ 2,15
+0,00%
|
CTX/GBP £ -
-
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
