Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.26701 | 0.01382 | 5.46% | 0.25284 | 0.26844 | 0.25284 | 12,991.00 |
| 25 Jul 2024 | 0.25319 | -0.0063 | -2.43% | 0.26157 | 0.26197 | 0.24506 | 13,947.00 |
| 24 Jul 2024 | 0.25949 | -0.01421 | -5.19% | 0.27268 | 0.27431 | 0.25849 | 21,485.00 |
| 23 Jul 2024 | 0.2737 | 0.00163 | 0.60% | 0.27181 | 0.28768 | 0.26648 | 16,681.00 |
| 22 Jul 2024 | 0.27207 | -0.01886 | -6.48% | 0.29046 | 0.29072 | 0.270 | 14,117.00 |
| 21 Jul 2024 | 0.29093 | -0.00256 | -0.87% | 0.29252 | 0.29337 | 0.275 | 26,143.00 |
| 20 Jul 2024 | 0.29349 | -0.00563 | -1.88% | 0.29823 | 0.29823 | 0.29218 | 1,922.00 |
| 19 Jul 2024 | 0.29912 | 0.02094 | 7.53% | 0.27755 | 0.29931 | 0.2713 | 16,598.00 |
| 18 Jul 2024 | 0.27818 | -0.00599 | -2.11% | 0.28358 | 0.29092 | 0.27387 | 13,197.00 |
| 17 Jul 2024 | 0.28417 | -0.00432 | -1.50% | 0.29186 | 0.46996 | 0.28368 | 8,932.00 |
| 16 Jul 2024 | 0.28849 | -0.01685 | -5.52% | 0.30412 | 0.30412 | 0.28281 | 21,028.00 |
| 15 Jul 2024 | 0.30534 | 0.01931 | 6.75% | 0.28551 | 0.30806 | 0.28438 | 15,869.00 |
| 14 Jul 2024 | 0.28603 | -0.00619 | -2.12% | 0.2905 | 0.29814 | 0.28145 | 21,880.00 |
| 13 Jul 2024 | 0.29222 | 0.00957 | 3.39% | 0.28265 | 0.29307 | 0.27849 | 15,956.00 |
| 12 Jul 2024 | 0.28265 | 0.0141 | 5.25% | 0.26771 | 0.28265 | 0.26771 | 8,119.00 |
| 11 Jul 2024 | 0.26855 | -0.02508 | -8.54% | 0.29238 | 0.29685 | 0.26805 | 24,058.00 |
| 10 Jul 2024 | 0.29363 | 0.0069 | 2.41% | 0.28478 | 0.29599 | 0.27916 | 10,682.00 |
| 09 Jul 2024 | 0.28673 | -0.00296 | -1.02% | 0.28659 | 0.29401 | 0.27984 | 11,151.00 |
| 08 Jul 2024 | 0.28969 | 0.03563 | 14.02% | 0.25687 | 0.29524 | 0.24884 | 26,012.00 |
| 07 Jul 2024 | 0.25406 | -0.01116 | -4.21% | 0.26459 | 0.26852 | 0.25406 | 16,764.00 |
| 06 Jul 2024 | 0.26522 | 0.02871 | 12.14% | 0.23698 | 0.26522 | 0.23488 | 27,504.00 |
| 05 Jul 2024 | 0.23651 | -0.00686 | -2.82% | 0.23855 | 0.24077 | 0.22197 | 129,583.00 |
| 04 Jul 2024 | 0.24337 | -0.04228 | -14.80% | 0.27393 | 0.27495 | 0.24337 | 55,697.00 |
| 03 Jul 2024 | 0.28565 | 0.00 | 0.00% | 0.28565 | 0.28565 | 0.28565 | 0.00 |
| 02 Jul 2024 | 0.28565 | 0.00287 | 1.01% | 0.28469 | 0.290 | 0.27885 | 34,999.00 |
| 01 Jul 2024 | 0.28278 | -0.00386 | -1.35% | 0.28542 | 0.2917 | 0.27175 | 105,132.00 |
| 30 Jun 2024 | 0.28664 | 0.0105 | 3.80% | 0.27702 | 0.28753 | 0.2729 | 13,711.00 |
| 29 Jun 2024 | 0.27614 | -0.0036 | -1.29% | 0.27802 | 0.28538 | 0.27343 | 30,837.00 |
| 28 Jun 2024 | 0.27974 | -0.01223 | -4.19% | 0.291 | 0.29725 | 0.2764 | 124,322.00 |
| 27 Jun 2024 | 0.29197 | -0.00515 | -1.73% | 0.29637 | 0.29831 | 0.28557 | 86,124.00 |
| 26 Jun 2024 | 0.29712 | -0.02848 | -8.75% | 0.32476 | 0.32495 | 0.29599 | 80,571.00 |
| 25 Jun 2024 | 0.3256 | -0.00177 | -0.54% | 0.32629 | 0.33258 | 0.31588 | 114,956.00 |
| 24 Jun 2024 | 0.32737 | -0.01542 | -4.50% | 0.33612 | 0.34564 | 0.30754 | 69,725.00 |
| 23 Jun 2024 | 0.34279 | 0.00 | 0.00% | 0.34279 | 0.34279 | 0.34279 | 0.00 |
| 22 Jun 2024 | 0.34279 | 0.01411 | 4.29% | 0.32928 | 0.34436 | 0.32635 | 168,496.00 |
| 21 Jun 2024 | 0.32868 | -0.01816 | -5.24% | 0.34718 | 0.36624 | 0.32803 | 76,700.00 |
| 20 Jun 2024 | 0.34684 | 0.03116 | 9.87% | 0.32597 | 0.34778 | 0.32489 | 188,192.00 |
| 19 Jun 2024 | 0.31568 | 0.00 | 0.00% | 0.31568 | 0.31568 | 0.31568 | 0.00 |
| 18 Jun 2024 | 0.31568 | 0.00 | 0.00% | 0.31568 | 0.31568 | 0.31568 | 0.00 |
| 17 Jun 2024 | 0.31568 | -0.015 | -4.54% | 0.32778 | 0.34584 | 0.30466 | 176,518.00 |
| 16 Jun 2024 | 0.33068 | 0.01826 | 5.84% | 0.31131 | 0.33633 | 0.30589 | 154,736.00 |
| 15 Jun 2024 | 0.31242 | 0.02921 | 10.31% | 0.28314 | 0.32728 | 0.27939 | 246,419.00 |
| 14 Jun 2024 | 0.28321 | -0.00383 | -1.33% | 0.28618 | 0.29742 | 0.26547 | 249,507.00 |
| 13 Jun 2024 | 0.28704 | -0.07334 | -20.35% | 0.35848 | 0.35848 | 0.22425 | 536,422.00 |
| 12 Jun 2024 | 0.36038 | 0.00991 | 2.83% | 0.35009 | 0.3742 | 0.34738 | 102,381.00 |
| 11 Jun 2024 | 0.35047 | -0.03291 | -8.58% | 0.38458 | 0.38458 | 0.34896 | 141,333.00 |
| 10 Jun 2024 | 0.38338 | -0.03535 | -8.44% | 0.41449 | 0.42243 | 0.37778 | 41,141.00 |
| 09 Jun 2024 | 0.41873 | 0.01844 | 4.61% | 0.40238 | 0.42376 | 0.39714 | 3,634.00 |
| 08 Jun 2024 | 0.40029 | -0.01976 | -4.70% | 0.41619 | 0.42091 | 0.39741 | 11,924.00 |
| 07 Jun 2024 | 0.42005 | -0.04064 | -8.82% | 0.45984 | 0.46382 | 0.36807 | 60,276.00 |
| 06 Jun 2024 | 0.46069 | -0.01193 | -2.52% | 0.47052 | 0.47382 | 0.45584 | 25,385.00 |
| 05 Jun 2024 | 0.47262 | 0.00775 | 1.67% | 0.46409 | 0.47283 | 0.45906 | 20,887.00 |
| 04 Jun 2024 | 0.46487 | 0.00898 | 1.97% | 0.45686 | 0.47578 | 0.45512 | 17,756.00 |
| 03 Jun 2024 | 0.45589 | 0.00191 | 0.42% | 0.45396 | 0.47664 | 0.44925 | 9,820.00 |
| 02 Jun 2024 | 0.45398 | -0.01763 | -3.74% | 0.47075 | 0.47485 | 0.4508 | 1,429.00 |
| 01 Jun 2024 | 0.47161 | 0.00722 | 1.55% | 0.46275 | 0.47505 | 0.46081 | 3,540.00 |
| 31 May 2024 | 0.46439 | -0.00465 | -0.99% | 0.46825 | 0.4761 | 0.45585 | 23,212.00 |
| 30 May 2024 | 0.46904 | -0.02266 | -4.61% | 0.48317 | 0.48635 | 0.467 | 6,982.00 |
| 29 May 2024 | 0.4917 | 0.00 | 0.00% | 0.4917 | 0.4917 | 0.4917 | 0.00 |
| 28 May 2024 | 0.4917 | -0.00464 | -0.93% | 0.49707 | 0.50546 | 0.47283 | 23,121.00 |
| 27 May 2024 | 0.49634 | 0.01507 | 3.13% | 0.48204 | 0.50163 | 0.4768 | 1,110.00 |
| 26 May 2024 | 0.48127 | -0.01616 | -3.25% | 0.49708 | 0.49954 | 0.480 | 3,682.00 |
| 25 May 2024 | 0.49743 | 0.00505 | 1.03% | 0.49487 | 0.51434 | 0.49269 | 15,493.00 |
| 24 May 2024 | 0.49238 | 0.02931 | 6.33% | 0.46345 | 0.49296 | 0.45024 | 8,689.00 |
| 23 May 2024 | 0.46307 | -0.00472 | -1.01% | 0.46768 | 0.47289 | 0.43163 | 33,466.00 |
| 22 May 2024 | 0.46779 | -0.0151 | -3.13% | 0.4819 | 1.00 | 0.00348 | 4,690,805.00 |
| 21 May 2024 | 0.48289 | 0.02027 | 4.38% | 0.46534 | 0.49388 | 0.46534 | 20,718.00 |
| 20 May 2024 | 0.46262 | 0.04313 | 10.28% | 0.42086 | 0.46358 | 0.41504 | 16,827.00 |
| 19 May 2024 | 0.41949 | 0.0179 | 4.46% | 0.43403 | 0.43794 | 0.41519 | 473.00 |
| 18 May 2024 | 0.40159 | 0.00 | 0.00% | 0.40159 | 0.40159 | 0.40159 | 0.00 |
| 17 May 2024 | 0.40159 | 0.00 | 0.00% | 0.40159 | 0.40159 | 0.40159 | 0.00 |
| 16 May 2024 | 0.40159 | 0.00 | 0.00% | 0.40159 | 0.40159 | 0.40159 | 0.00 |
| 15 May 2024 | 0.40159 | 0.00 | 0.00% | 0.40159 | 0.40159 | 0.40159 | 0.00 |
| 14 May 2024 | 0.40159 | -0.01337 | -3.22% | 0.41394 | 0.41775 | 0.400 | 47,303.00 |
| 13 May 2024 | 0.41496 | -0.00456 | -1.09% | 0.41987 | 0.42735 | 0.40443 | 28,760.00 |
| 12 May 2024 | 0.41952 | -0.00312 | -0.74% | 0.42529 | 0.42885 | 0.41685 | 5,821.00 |
| 11 May 2024 | 0.42264 | -0.02463 | -5.51% | 0.42429 | 0.43415 | 0.42079 | 1,031.00 |
| 10 May 2024 | 0.44727 | 0.00 | 0.00% | 0.44727 | 0.44727 | 0.44727 | 0.00 |
| 09 May 2024 | 0.44727 | 0.0238 | 5.62% | 0.44017 | 0.44977 | 0.43476 | 5,339.00 |
| 08 May 2024 | 0.42347 | 0.00 | 0.00% | 0.42347 | 0.42347 | 0.42347 | 0.00 |
| 07 May 2024 | 0.42347 | -0.01075 | -2.48% | 0.43382 | 0.44391 | 0.42262 | 383,190.00 |
| 06 May 2024 | 0.43422 | -0.00397 | -0.91% | 0.44722 | 0.46289 | 0.4336 | 885,224.00 |
| 05 May 2024 | 0.43819 | 0.00 | 0.00% | 0.43819 | 0.43819 | 0.43819 | 0.00 |
| 04 May 2024 | 0.43819 | -0.00195 | -0.44% | 0.43937 | 0.44599 | 0.43578 | 10,785.00 |
| 03 May 2024 | 0.44014 | 0.01974 | 4.70% | 0.42415 | 0.44235 | 0.42031 | 72,517.00 |
| 02 May 2024 | 0.4204 | 0.00 | 0.00% | 0.4204 | 0.4204 | 0.4204 | 0.00 |
| 01 May 2024 | 0.4204 | 0.01058 | 2.58% | 0.40978 | 0.42447 | 0.38747 | 60,936.00 |
| 30 Abr 2024 | 0.40982 | -0.02614 | -6.00% | 0.43466 | 0.43868 | 0.39674 | 25,378.00 |
| 29 Abr 2024 | 0.43596 | -0.00956 | -2.15% | 0.44096 | 0.44651 | 0.42336 | 23,967.00 |
| 28 Abr 2024 | 0.44552 | 0.00 | 0.00% | 0.44552 | 0.44552 | 0.44552 | 0.00 |
| 27 Abr 2024 | 0.44552 | 0.00518 | 1.18% | 0.44089 | 0.44598 | 0.420 | 8,097.00 |
