CRS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.036 | 0.033 | 3,432,911 |
16 May 2024 | 0.035 | 0.004 | 12.90% | 0.033 | 0.035 | 0.03 | 2,789,245 |
15 May 2024 | 0.031 | 0.001 | 3.33% | 0.032 | 0.033 | 0.031 | 1,117,920 |
14 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.032 | 0.03 | 2,340,645 |
13 May 2024 | 0.03 | -0.003 | -9.09% | 0.033 | 0.033 | 0.029 | 3,080,549 |
10 May 2024 | 0.033 | 0.003 | 10.00% | 0.03 | 0.036 | 0.03 | 5,613,653 |
09 May 2024 | 0.03 | 0.01 | 50.00% | 0.029 | 0.04 | 0.028 | 22,772,104 |
08 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
07 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
06 May 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 0.00 |
03 May 2024 | 0.02 | 0.001 | 5.26% | 0.02 | 0.02 | 0.02 | 315,140 |
02 May 2024 | 0.019 | 0.002 | 11.76% | 0.019 | 0.019 | 0.019 | 60,000 |
01 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 117,586 |
30 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 100,000 |
29 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
26 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.018 | 35,277 |
24 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 36,510 |
23 Abr 2024 | 0.016 | -0.002 | -11.11% | 0.016 | 0.016 | 0.016 | 37,037 |
22 Abr 2024 | 0.018 | 0.001 | 5.88% | 0.018 | 0.018 | 0.018 | 89,306 |
19 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
18 Abr 2024 | 0.017 | -0.002 | -10.53% | 0.018 | 0.018 | 0.017 | 51,745 |
17 Abr 2024 | 0.019 | 0.002 | 11.76% | 0.019 | 0.019 | 0.019 | 216,990 |
16 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
15 Abr 2024 | 0.017 | 0.001 | 6.25% | 0.017 | 0.017 | 0.017 | 91,610 |
12 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
11 Abr 2024 | 0.016 | -0.001 | -5.88% | 0.016 | 0.016 | 0.016 | 50,000 |
10 Abr 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
09 Abr 2024 | 0.017 | -0.001 | -5.56% | 0.017 | 0.017 | 0.017 | 1,554,966 |
08 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 36,987 |
05 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 598,583 |
04 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
03 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
02 Abr 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
28 Mar 2024 | 0.018 | -0.002 | -10.00% | 0.018 | 0.018 | 0.018 | 807,094 |
27 Mar 2024 | 0.02 | 0.002 | 11.11% | 0.02 | 0.02 | 0.02 | 14,782 |
26 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0.00 |
25 Mar 2024 | 0.018 | -0.002 | -10.00% | 0.018 | 0.018 | 0.018 | 4,411 |
22 Mar 2024 | 0.02 | 0.001 | 5.26% | 0.018 | 0.02 | 0.018 | 293,545 |
21 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.02 | 0.02 | 0.019 | 356,950 |
20 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.02 | 0.02 | 0.02 | 300,000 |
19 Mar 2024 | 0.021 | 0.001 | 5.00% | 0.021 | 0.021 | 0.021 | 47,619 |
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 | 80,000 |
14 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 87,117 |
13 Mar 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 105,829 |
12 Mar 2024 | 0.021 | -0.002 | -8.70% | 0.021 | 0.022 | 0.021 | 486,507 |
11 Mar 2024 | 0.023 | 0.003 | 15.00% | 0.023 | 0.023 | 0.023 | 296,772 |
07 Mar 2024 | 0.02 | 0.00 | 0.00% | 0.022 | 0.022 | 0.02 | 450,000 |
06 Mar 2024 | 0.02 | 0.001 | 5.26% | 0.022 | 0.022 | 0.02 | 632,190 |
05 Mar 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
04 Mar 2024 | 0.019 | -0.002 | -9.52% | 0.02 | 0.02 | 0.019 | 2,767,692 |
03 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 28,831 |
29 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |
28 Feb 2024 | 0.021 | -0.001 | -4.55% | 0.021 | 0.021 | 0.021 | 221,332 |
27 Feb 2024 | 0.022 | -0.001 | -4.35% | 0.022 | 0.022 | 0.022 | 175,622 |
26 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
25 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 10,000 |
22 Feb 2024 | 0.023 | 0.003 | 15.00% | 0.02 | 0.024 | 0.02 | 941,724 |
21 Feb 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 306,067 |
20 Feb 2024 | 0.02 | -0.001 | -4.76% | 0.021 | 0.021 | 0.02 | 8,933 |
19 Feb 2024 | 0.021 | -0.001 | -4.55% | 0.021 | 0.021 | 0.02 | 21,294 |
18 Feb 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 375,726 |