Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CRPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 12.40 | -0.40 | -3.13% | 13.10 | 13.13 | 12.21 | 26,453 |
| 30 May 2024 | 12.80 | -0.27 | -2.07% | 13.21 | 13.57 | 12.7501 | 34,137 |
| 29 May 2024 | 13.07 | -0.23 | -1.73% | 13.07 | 13.2999 | 12.9216 | 16,162 |
| 28 May 2024 | 13.30 | 0.34 | 2.62% | 13.20 | 13.4345 | 12.89 | 48,178 |
| 24 May 2024 | 12.96 | 0.60 | 4.85% | 12.56 | 13.1999 | 12.49 | 64,295 |
| 23 May 2024 | 12.36 | -0.82 | -6.22% | 13.31 | 13.31 | 12.35 | 67,549 |
| 22 May 2024 | 13.18 | 0.07 | 0.53% | 12.93 | 13.6999 | 12.92 | 36,575 |
| 21 May 2024 | 13.11 | -0.04 | -0.30% | 13.22 | 13.437 | 12.86 | 81,762 |
| 20 May 2024 | 13.15 | 1.14 | 9.49% | 12.27 | 13.16 | 12.02 | 124,276 |
| 17 May 2024 | 12.01 | 0.24 | 2.04% | 12.00 | 12.40 | 11.62 | 31,151 |
| 16 May 2024 | 11.77 | -0.73 | -5.84% | 12.18 | 12.374 | 11.702 | 30,249 |
| 15 May 2024 | 12.50 | 1.37 | 12.31% | 11.66 | 12.50 | 11.458 | 212,544 |
| 14 May 2024 | 11.13 | 0.09 | 0.82% | 10.80 | 11.40 | 10.77 | 36,496 |
| 13 May 2024 | 11.04 | 0.15 | 1.38% | 11.17 | 11.36 | 10.89 | 18,189 |
| 10 May 2024 | 10.89 | -0.62 | -5.39% | 11.81 | 11.81 | 10.89 | 23,721 |
| 09 May 2024 | 11.51 | -0.09 | -0.78% | 11.61 | 11.91 | 11.45 | 28,969 |
| 08 May 2024 | 11.60 | -0.16 | -1.36% | 11.45 | 11.734 | 11.1801 | 12,945 |
| 07 May 2024 | 11.76 | -0.53 | -4.31% | 12.25 | 12.30 | 11.7101 | 23,843 |
| 06 May 2024 | 12.29 | 0.86 | 7.52% | 11.83 | 12.4499 | 11.83 | 48,918 |
| 03 May 2024 | 11.43 | -0.03 | -0.26% | 11.70 | 11.86 | 11.3101 | 33,673 |
| 02 May 2024 | 11.46 | 0.82 | 7.71% | 10.98 | 11.46 | 10.5901 | 165,074 |
| 01 May 2024 | 10.64 | 0.02 | 0.19% | 10.53 | 11.2999 | 10.25 | 123,036 |
| 30 Abr 2024 | 10.62 | -0.98 | -8.45% | 11.46 | 11.5139 | 10.62 | 32,723 |
| 29 Abr 2024 | 11.60 | -0.83 | -6.68% | 12.11 | 12.25 | 11.60 | 17,149 |
| 26 Abr 2024 | 12.43 | 0.38 | 3.15% | 11.96 | 12.6199 | 11.96 | 39,707 |
| 25 Abr 2024 | 12.05 | -0.06 | -0.50% | 11.75 | 12.3199 | 11.575 | 20,427 |
| 24 Abr 2024 | 12.11 | -0.60 | -4.72% | 12.50 | 12.77 | 12.0601 | 113,829 |
| 23 Abr 2024 | 12.71 | 0.68 | 5.65% | 11.99 | 12.72 | 11.945 | 78,449 |
| 22 Abr 2024 | 12.03 | 0.85 | 7.60% | 11.28 | 12.06 | 11.18 | 107,464 |
| 19 Abr 2024 | 11.18 | 0.49 | 4.58% | 10.95 | 11.28 | 10.8001 | 55,280 |
| 18 Abr 2024 | 10.69 | 0.37 | 3.59% | 10.55 | 11.18 | 10.47 | 39,542 |
| 17 Abr 2024 | 10.32 | -0.44 | -4.09% | 10.71 | 10.8634 | 10.25 | 44,388 |
| 16 Abr 2024 | 10.76 | -0.32 | -2.89% | 11.00 | 11.00 | 10.365 | 87,412 |
| 15 Abr 2024 | 11.08 | -0.78 | -6.58% | 11.98 | 12.00 | 11.08 | 52,563 |
| 12 Abr 2024 | 11.86 | -0.60 | -4.82% | 12.45 | 12.5884 | 11.5901 | 84,742 |
| 11 Abr 2024 | 12.46 | -0.29 | -2.27% | 12.67 | 12.75 | 12.26 | 58,938 |
| 10 Abr 2024 | 12.75 | 0.49 | 4.00% | 12.08 | 12.75 | 12.00 | 56,422 |
| 09 Abr 2024 | 12.26 | -0.97 | -7.33% | 12.90 | 12.90 | 12.15 | 103,699 |
| 08 Abr 2024 | 13.23 | 0.41 | 3.20% | 13.36 | 13.68 | 12.53 | 67,776 |
| 05 Abr 2024 | 12.8199 | -0.49 | -3.68% | 12.87 | 13.35 | 12.70 | 38,019 |
| 04 Abr 2024 | 13.31 | -0.04 | -0.30% | 13.61 | 13.8799 | 13.0501 | 53,866 |
| 03 Abr 2024 | 13.35 | 0.55 | 4.30% | 12.82 | 13.52 | 12.82 | 103,163 |
| 02 Abr 2024 | 12.80 | -0.73 | -5.40% | 12.99 | 13.4399 | 12.65 | 65,557 |
| 01 Abr 2024 | 13.53 | -0.92 | -6.37% | 14.06 | 14.42 | 13.48 | 94,461 |
| 28 Mar 2024 | 14.45 | 0.25 | 1.76% | 14.58 | 15.00 | 14.26 | 76,900 |
| 27 Mar 2024 | 14.20 | -0.05 | -0.35% | 14.64 | 14.75 | 13.90 | 84,999 |
| 26 Mar 2024 | 14.25 | -0.55 | -3.72% | 14.79 | 14.83 | 14.065 | 101,173 |
| 25 Mar 2024 | 14.80 | 1.70 | 12.98% | 13.67 | 14.80 | 13.67 | 132,100 |
| 22 Mar 2024 | 13.10 | -0.84 | -6.03% | 13.66 | 13.79 | 13.00 | 49,774 |
| 21 Mar 2024 | 13.94 | 0.14 | 1.01% | 13.80 | 14.47 | 13.63 | 111,638 |
| 20 Mar 2024 | 13.80 | 1.70 | 14.05% | 12.28 | 13.80 | 12.10 | 79,990 |
| 19 Mar 2024 | 12.10 | -0.52 | -4.12% | 11.96 | 12.37 | 11.25 | 133,668 |
| 18 Mar 2024 | 12.62 | -0.64 | -4.83% | 13.08 | 13.24 | 12.30 | 68,317 |
| 15 Mar 2024 | 13.26 | 0.76 | 6.08% | 12.15 | 13.60 | 12.1001 | 98,087 |
| 14 Mar 2024 | 12.50 | -1.07 | -7.89% | 13.33 | 13.33 | 12.19 | 128,020 |
| 13 Mar 2024 | 13.57 | 0.70 | 5.44% | 13.08 | 13.75 | 13.0082 | 206,525 |
| 12 Mar 2024 | 12.87 | 0.07 | 0.55% | 12.99 | 13.09 | 12.33 | 68,753 |
| 11 Mar 2024 | 12.80 | -0.56 | -4.19% | 13.94 | 14.00 | 12.80 | 123,779 |
| 08 Mar 2024 | 13.36 | 0.87 | 6.97% | 12.73 | 13.7699 | 12.60 | 132,373 |
| 07 Mar 2024 | 12.49 | -0.11 | -0.87% | 12.60 | 12.71 | 12.06 | 65,115 |
| 06 Mar 2024 | 12.60 | 1.03 | 8.90% | 12.11 | 12.70 | 11.76 | 75,435 |
| 05 Mar 2024 | 11.57 | -1.54 | -11.75% | 12.58 | 13.18 | 11.57 | 141,171 |
| 04 Mar 2024 | 13.11 | 1.11 | 9.25% | 12.73 | 13.3099 | 12.49 | 187,233 |
