CR9 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
16 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 33,166 |
15 May 2024 | 0.018 | 0.00 | 0.00% | 0.019 | 0.019 | 0.018 | 79,017 |
14 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
13 May 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 195,452 |
10 May 2024 | 0.017 | -0.002 | -10.53% | 0.02 | 0.02 | 0.017 | 230,512 |
09 May 2024 | 0.019 | 0.001 | 5.56% | 0.02 | 0.02 | 0.019 | 110,726 |
08 May 2024 | 0.018 | 0.00 | 0.00% | 0.019 | 0.019 | 0.018 | 137,634 |
07 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
06 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 38,842 |
03 May 2024 | 0.018 | -0.002 | -10.00% | 0.02 | 0.02 | 0.018 | 863,572 |
02 May 2024 | 0.02 | 0.003 | 17.65% | 0.02 | 0.021 | 0.02 | 433,739 |
01 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
30 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 22,450 |
29 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 29,819 |
26 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
24 Abr 2024 | 0.017 | -0.002 | -10.53% | 0.017 | 0.017 | 0.017 | 1 |
23 Abr 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 157,894 |
22 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
19 Abr 2024 | 0.018 | 0.002 | 12.50% | 0.017 | 0.018 | 0.016 | 824,482 |
18 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
17 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
16 Abr 2024 | 0.016 | 0.001 | 6.67% | 0.017 | 0.017 | 0.016 | 354,727 |
15 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
12 Abr 2024 | 0.015 | -0.002 | -11.76% | 0.017 | 0.017 | 0.015 | 286,167 |
11 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 17,647 |
10 Abr 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.018 | 759,964 |
09 Abr 2024 | 0.019 | 0.001 | 5.56% | 0.018 | 0.019 | 0.018 | 267,443 |
08 Abr 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 12,500 |
05 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
04 Abr 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
03 Abr 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 13,555 |
02 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.019 | 0.02 | 0.019 | 576,331 |
28 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 50,000 |
27 Mar 2024 | 0.02 | 0.002 | 11.11% | 0.02 | 0.02 | 0.02 | 242,441 |
26 Mar 2024 | 0.018 | -0.003 | -14.29% | 0.019 | 0.019 | 0.018 | 1,067,067 |
25 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 47,947 |
22 Mar 2024 | 0.021 | 0.001 | 5.00% | 0.019 | 0.021 | 0.019 | 107,161 |
21 Mar 2024 | 0.02 | 0.001 | 5.26% | 0.019 | 0.02 | 0.018 | 1,355,372 |
20 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.019 | 0.019 | 0.019 | 45,000 |
19 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 100,000 |
18 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
15 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 151,200 |
14 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.019 | 502,900 |
13 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
12 Mar 2024 | 0.02 | -0.0005 | -2.44% | 0.02 | 0.02 | 0.019 | 857,306 |
11 Mar 2024 | 0.0205 | 0.0005 | 2.50% | 0.0205 | 0.0205 | 0.0205 | 109,426 |
07 Mar 2024 | 0.02 | -0.002 | -9.09% | 0.021 | 0.021 | 0.02 | 203,235 |
06 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.023 | 0.023 | 0.022 | 235,360 |
05 Mar 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
04 Mar 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 965,912 |
03 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
29 Feb 2024 | 0.023 | -0.002 | -8.00% | 0.025 | 0.025 | 0.023 | 175,741 |
28 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.024 | 0.025 | 0.023 | 263,542 |
27 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 42,781 |
26 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 201,967 |
25 Feb 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 5,252 |
22 Feb 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 320,158 |
21 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 185,404 |
20 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.026 | 0.026 | 0.025 | 85,000 |
19 Feb 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |