CoinXview CarteraApp
ES
Coin: 1243Exchanges: 22Capitalización: $2,45T −1,47%Vol. 24h: $23,78BDominancia: BTC 59,0% ETH 9,9%Gas ETH: 2,6 gweiMiedo y codicia: 28/100

Historial de precios de Catecoin (CATE)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de CATE. Se muestran los últimos 365 días.

Rentabilidad mensual CATE

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026———————+486%+74%-40%-42%—+253%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCapitalizaciónCambio
12/11/2026$0,02425$0,02467$0,02318 $0,02353$42,53K$22,68M-2.97%
11/11/2026$0,02659$0,02942$0,02211 $0,02425$128,00K$23,38M-8.80%
10/11/2026$0,03157$0,03161$0,02600 $0,02659$74,35K$25,63M-15.78%
09/11/2026$0,02973$0,03330$0,02915 $0,03157$68,78K$30,44M+6.17%
08/11/2026$0,03157$0,03568$0,02871 $0,02973$77,77K$28,67M-5.82%
07/11/2026$0,03425$0,03470$0,02936 $0,03157$76,26K$30,44M-7.81%
06/11/2026$0,03467$0,03585$0,03304 $0,03425$75,21K$33,02M-1.22%
05/11/2026$0,03940$0,04194$0,03376 $0,03467$79,08K$33,42M-12.01%
04/11/2026$0,03920$0,04479$0,03567 $0,03940$94,65K$37,99M+0.52%
03/11/2026$0,03443$0,04354$0,03384 $0,03920$100,02K$37,79M+13.84%
02/11/2026$0,03959$0,04082$0,03373 $0,03443$92,25K$33,20M-13.02%
01/11/2026$0,04070$0,04458$0,03878 $0,03959$69,82K$38,17M-2.72%
31/10/2026$0,04074$0,04354$0,04031 $0,04070$78,26K$39,24M-0.10%
30/10/2026$0,03772$0,04254$0,03501 $0,04074$86,83K$39,28M+7.99%
29/10/2026$0,04862$0,05008$0,03772 $0,03772$119,85K$36,37M-22.41%
28/10/2026$0,04871$0,05724$0,04662 $0,04862$153,12K$46,87M-0.20%
27/10/2026$0,04513$0,05033$0,04400 $0,04871$84,82K$46,97M+7.94%
26/10/2026$0,05145$0,05189$0,04479 $0,04513$111,57K$43,51M-12.28%
25/10/2026$0,04970$0,05598$0,04693 $0,05145$106,64K$49,61M+3.53%
24/10/2026$0,04749$0,05109$0,04098 $0,04970$123,78K$47,91M+4.65%
23/10/2026$0,05029$0,05386$0,04617 $0,04749$98,03K$45,78M-5.58%
22/10/2026$0,05590$0,05665$0,04812 $0,05029$114,53K$48,49M-10.03%
21/10/2026$0,05904$0,06020$0,05477 $0,05590$111,41K$53,89M-5.33%
20/10/2026$0,06162$0,06500$0,05584 $0,05904$168,53K$56,93M-4.17%
19/10/2026$0,07176$0,07284$0,06011 $0,06162$128,10K$59,41M-14.14%
18/10/2026$0,07153$0,08100$0,06651 $0,07176$199,79K$69,19M+0.33%
17/10/2026$0,06309$0,08100$0,06295 $0,07153$218,26K$68,96M+13.37%
16/10/2026$0,06193$0,07129$0,05937 $0,06309$127,33K$60,83M+1.87%
15/10/2026$0,06309$0,06670$0,05721 $0,06193$137,15K$59,71M-1.83%
14/10/2026$0,05503$0,06787$0,05451 $0,06309$172,70K$60,83M+14.64%
13/10/2026$0,05026$0,05891$0,04905 $0,05503$116,57K$53,06M+9.50%
12/10/2026$0,05490$0,06322$0,04959 $0,05026$159,30K$48,46M-8.46%
11/10/2026$0,05380$0,05722$0,05301 $0,05490$99,41K$52,94M+2.06%
10/10/2026$0,05539$0,05805$0,05273 $0,05380$84,92K$51,87M-2.88%
09/10/2026$0,05095$0,06148$0,04919 $0,05539$128,42K$53,41M+8.73%
08/10/2026$0,05965$0,05967$0,04902 $0,05095$200,91K$49,12M-14.59%
07/10/2026$0,06172$0,06279$0,05659 $0,05965$119,66K$57,51M-3.36%
06/10/2026$0,06686$0,07088$0,05900 $0,06172$174,58K$59,51M-7.68%
05/10/2026$0,06228$0,06837$0,05839 $0,06686$136,36K$64,46M+7.35%
04/10/2026$0,06611$0,07192$0,05965 $0,06228$133,85K$60,05M-5.80%
03/10/2026$0,07029$0,07946$0,06481 $0,06611$151,48K$63,74M-5.94%
02/10/2026$0,05737$0,07905$0,05737 $0,07029$274,02K$67,77M+22.51%
01/10/2026$0,06797$0,06858$0,05608 $0,05737$205,26K$55,32M-15.59%
30/09/2026$0,07598$0,08868$0,06365 $0,06797$202,72K$65,53M-10.54%
29/09/2026$0,07540$0,08450$0,06565 $0,07598$195,01K$73,26M+0.77%
28/09/2026$0,07973$0,08443$0,06907 $0,07540$205,25K$72,70M-5.43%
27/09/2026$0,09425$0,09656$0,07234 $0,07973$370,84K$76,87M-15.41%
26/09/2026$0,1067$0,1163$0,08998 $0,09425$211,08K$90,87M-11.69%
25/09/2026$0,09386$0,1203$0,09201 $0,1067$393,10K$102,90M+13.70%
24/09/2026$0,08946$0,1058$0,08675 $0,09386$216,12K$90,50M+4.92%
23/09/2026$0,08617$0,1109$0,08496 $0,08946$334,76K$86,25M+3.81%
22/09/2026$0,09685$0,1040$0,08478 $0,08617$298,43K—-11.02%
21/09/2026$0,09765$0,1140$0,08400 $0,09685$579,39K$93,38M-0.82%
20/09/2026$0,1254$0,1271$0,09593 $0,09765$481,21K$94,15M-22.14%
19/09/2026$0,1033$0,1300$0,09593 $0,1254$716,32K$120,92M+21.39%
18/09/2026$0,06637$0,1126$0,06138 $0,1033$853,81K$99,61M+55.68%
17/09/2026$0,07819$0,08080$0,06271 $0,06637$259,11K$63,99M-15.12%
16/09/2026$0,06050$0,08306$0,05450 $0,07819$431,36K$75,39M+29.24%
15/09/2026$0,07135$0,08022$0,06000 $0,06050$459,95K$58,33M-15.20%
14/09/2026$0,06020$0,08800$0,05674 $0,07135$1,16M$68,79M+18.52%
13/09/2026$0,04681$0,06599$0,04591 $0,06020$453,86K$58,04M+28.61%
12/09/2026$0,04295$0,04795$0,03872 $0,04681$187,83K$45,13M+8.99%
11/09/2026$0,05344$0,05688$0,04241 $0,04295$361,84K$41,41M-19.64%
10/09/2026$0,05510$0,07102$0,05000 $0,05344$785,19K$51,53M-3.01%
09/09/2026$0,03760$0,06186$0,03457 $0,05510$1,03M$53,13M+46.56%
08/09/2026$0,03001$0,04197$0,02400 $0,03760$268,53K$36,25M+25.28%
07/09/2026$0,03601$0,03630$0,02901 $0,03001$174,54K$28,94M-16.66%
06/09/2026$0,02801$0,04903$0,02720 $0,03601$513,52K$34,72M+28.56%
05/09/2026$0,03185$0,03268$0,02654 $0,02801$172,98K$27,01M-12.06%
04/09/2026$0,04030$0,04113$0,02967 $0,03185$232,96K$30,71M-20.96%
03/09/2026$0,03139$0,04350$0,03052 $0,04030$311,79K—+28.36%
02/09/2026$0,03109$0,04090$0,02944 $0,03139$234,77K—+0.98%
01/09/2026$0,03898$0,03925$0,02862 $0,03109$254,22K—-20.24%
31/08/2026$0,04156$0,04840$0,03712 $0,03898$200,99K$37,58M-6.22%
30/08/2026$0,04527$0,05781$0,04062 $0,04156$395,84K—-8.20%
29/08/2026$0,04109$0,04928$0,03719 $0,04527$221,24K—+10.18%
28/08/2026$0,05227$0,05864$0,03833 $0,04109$211,84K—-21.39%
27/08/2026$0,06945$0,06962$0,04711 $0,05227$259,21K—-24.73%
26/08/2026$0,05774$0,07400$0,05329 $0,06945$329,55K—+20.27%
25/08/2026$0,07776$0,08210$0,05434 $0,05774$609,53K—-25.75%
24/08/2026$0,03780$0,07776$0,02952 $0,07776$857,51K$74,98M+105.70%
23/08/2026$0,08110$0,09377$0,03223 $0,03780$884,91K—-53.38%
22/08/2026$0,05747$0,08668$0,04724 $0,08110$1,05M—+41.10%
21/08/2026$0,02391$0,06179$0,02391 $0,05747$963,17K—+140.40%
20/08/2026$0,01432$0,02980$0,01360 $0,02391$368,95K—+66.93%
19/08/2026$0,01179$0,01611$0,01066 $0,01432$146,14K—+21.46%
18/08/2026$0,01317$0,01374$0,01144 $0,01179$94,09K—-10.49%
17/08/2026$0,01487$0,01644$0,01220 $0,01317$160,39K$12,70M-11.41%
16/08/2026$0,01800$0,02024$0,01450 $0,01487$122,60K—-17.38%
15/08/2026$0,01350$0,01974$0,01300 $0,01800$169,20K—+33.33%
14/08/2026$0,01569$0,01629$0,01319 $0,01350$132,06K—-13.96%
13/08/2026$0,01503$0,02111$0,01248 $0,01569$261,79K—+4.37%
12/08/2026$0,01779$0,01882$0,01364 $0,01503$200,18K—-15.50%
11/08/2026$0,01921$0,02204$0,01650 $0,01779$259,63K—-7.39%
10/08/2026$0,02128$0,02435$0,01736 $0,01921$238,40K$18,52M-9.72%
09/08/2026$0,02103$0,02743$0,01911 $0,02128$271,71K—+1.16%
08/08/2026$0,03543$0,03649$0,01830 $0,02103$380,24K—-40.63%
07/08/2026$0,02989$0,04128$0,02675 $0,03543$490,04K—+18.54%
06/08/2026$0,01618$0,04234$0,01409 $0,02989$822,40K—+84.74%
05/08/2026$0,01910$0,02345$0,01300 $0,01618$563,64K—-15.30%
04/08/2026$0,04103$0,04394$0,01450 $0,01910$1,07M—-53.46%
03/08/2026$0,03427$0,08598$0,02612 $0,04103$2,22M$39,57M+19.74%
02/08/2026$0,01389$0,03880$0,01320 $0,03427$345,48K—+146.81%
01/08/2026$0,006657$0,01548$0,006155 $0,01389$175,84K—+108.58%
31/07/2026$0,004025$0,008399$0,004000 $0,006657$101,79K—+65.39%
30/07/2026$0,004511$0,005739$0,003469 $0,004025$83,83K—-10.77%
29/07/2026$0,003330$0,006000$0,003291 $0,004511$103,25K$4,35M+35.47%
28/07/2026$0,004497$0,006831$0,002764 $0,003330$160,39K—-25.95%
27/07/2026$0,001500$0,01601$0,001500 $0,004497$269,03K—+199.80%

Capitalización = precio de cierre × suministro circulante de ese día; el sitio registra el suministro desde el 02/10/2026, así que los días anteriores están en blanco.

Todas las secciones