Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.4084 | -0.01673 | -3.94% | 0.42071 | 0.42253 | 0.4084 | 1,323.00 |
| 15 May 2024 | 0.42513 | 0.01921 | 4.73% | 0.4022 | 0.42513 | 0.398 | 6,831.00 |
| 14 May 2024 | 0.40592 | -0.01679 | -3.97% | 0.4153 | 0.41542 | 0.40592 | 2,766.00 |
| 13 May 2024 | 0.42271 | 0.00515 | 1.23% | 0.4159 | 0.42371 | 0.411 | 22,736.00 |
| 12 May 2024 | 0.41756 | -0.00944 | -2.21% | 0.4256 | 0.4256 | 0.41756 | 519.00 |
| 11 May 2024 | 0.427 | 0.00518 | 1.23% | 0.4226 | 0.4305 | 0.4226 | 888.00 |
| 10 May 2024 | 0.42182 | -0.0259 | -5.78% | 0.44741 | 0.44877 | 0.4193 | 17,084.00 |
| 09 May 2024 | 0.44772 | 0.00346 | 0.78% | 0.44378 | 0.44899 | 0.43974 | 44,435.00 |
| 08 May 2024 | 0.44426 | 0.02088 | 4.93% | 0.42458 | 0.44439 | 0.421 | 32,463.00 |
| 07 May 2024 | 0.42338 | -0.02002 | -4.52% | 0.4328 | 0.43975 | 0.42338 | 6,130.00 |
| 06 May 2024 | 0.4434 | -0.00609 | -1.35% | 0.44842 | 0.4599 | 0.43681 | 24,682.00 |
| 05 May 2024 | 0.44949 | 0.0128 | 2.93% | 0.4313 | 0.44949 | 0.4313 | 8,729.00 |
| 04 May 2024 | 0.43669 | 0.00 | 0.00% | 0.43669 | 0.43669 | 0.43669 | 0.00 |
| 03 May 2024 | 0.43669 | 0.01209 | 2.85% | 0.42739 | 0.43669 | 0.42739 | 207.00 |
| 02 May 2024 | 0.4246 | 0.0171 | 4.20% | 0.4169 | 0.42511 | 0.4169 | 752.00 |
| 01 May 2024 | 0.4075 | -0.0017 | -0.42% | 0.400 | 0.4085 | 0.390 | 3,242.00 |
| 30 Abr 2024 | 0.4092 | -0.02422 | -5.59% | 0.4327 | 0.4327 | 0.39783 | 15,422.00 |
| 29 Abr 2024 | 0.43342 | -0.00782 | -1.77% | 0.43342 | 0.43342 | 0.43342 | 101.00 |
| 28 Abr 2024 | 0.44124 | -0.00255 | -0.57% | 0.44861 | 0.4533 | 0.44124 | 10,520.00 |
| 27 Abr 2024 | 0.44379 | -0.00306 | -0.68% | 0.4415 | 0.4451 | 0.43001 | 3,585.00 |
| 26 Abr 2024 | 0.44685 | 0.01163 | 2.67% | 0.43852 | 0.44685 | 0.434 | 639.00 |
| 25 Abr 2024 | 0.43522 | 0.00 | 0.00% | 0.43522 | 0.43522 | 0.43522 | 0.00 |
| 24 Abr 2024 | 0.43522 | -0.03024 | -6.50% | 0.4744 | 0.4744 | 0.43522 | 644.00 |
| 23 Abr 2024 | 0.46546 | -0.00116 | -0.25% | 0.46701 | 0.46701 | 0.46546 | 491.00 |
| 22 Abr 2024 | 0.46662 | 0.01621 | 3.60% | 0.4544 | 0.4676 | 0.4544 | 1,855.00 |
| 21 Abr 2024 | 0.45041 | -0.01399 | -3.01% | 0.45676 | 0.45676 | 0.44981 | 12,672.00 |
| 20 Abr 2024 | 0.4644 | 0.02765 | 6.33% | 0.42661 | 0.4644 | 0.42661 | 463.00 |
| 19 Abr 2024 | 0.43675 | 0.00365 | 0.84% | 0.4116 | 0.44238 | 0.4116 | 7,543.00 |
| 18 Abr 2024 | 0.4331 | 0.00055 | 0.13% | 0.41657 | 0.44935 | 0.41657 | 1,283.00 |
| 17 Abr 2024 | 0.43255 | -0.03251 | -6.99% | 0.46138 | 0.46138 | 0.413 | 8,972.00 |
| 16 Abr 2024 | 0.46506 | 0.03936 | 9.25% | 0.4255 | 0.47109 | 0.4243 | 2,086.00 |
| 15 Abr 2024 | 0.4257 | -0.15427 | -26.60% | 0.45494 | 0.46005 | 0.41782 | 12,283.00 |
| 14 Abr 2024 | 0.57997 | 0.15648 | 36.95% | 0.5481 | 0.57997 | 0.435 | 16,655.00 |
| 13 Abr 2024 | 0.42349 | -0.1665 | -28.22% | 0.481 | 0.590 | 0.380 | 80,445.00 |
| 12 Abr 2024 | 0.58999 | -0.00991 | -1.65% | 0.6011 | 0.60238 | 0.450 | 63,292.00 |
| 11 Abr 2024 | 0.5999 | -0.0155 | -2.52% | 0.6153 | 0.6203 | 0.5999 | 3,616.00 |
| 10 Abr 2024 | 0.6154 | -0.0107 | -1.71% | 0.61898 | 0.61898 | 0.59141 | 7,092.00 |
| 09 Abr 2024 | 0.6261 | -0.02941 | -4.49% | 0.6455 | 0.64617 | 0.6261 | 11,864.00 |
| 08 Abr 2024 | 0.65551 | 0.03001 | 4.80% | 0.6435 | 0.659 | 0.6435 | 18,113.00 |
| 07 Abr 2024 | 0.6255 | 0.0104 | 1.69% | 0.6254 | 0.6255 | 0.6254 | 189.00 |
| 06 Abr 2024 | 0.6151 | 0.00 | 0.00% | 0.6151 | 0.6151 | 0.6151 | 0.00 |
| 05 Abr 2024 | 0.6151 | -0.0073 | -1.17% | 0.6281 | 0.6281 | 0.61191 | 204.00 |
| 04 Abr 2024 | 0.6224 | 0.03381 | 5.74% | 0.62948 | 0.63475 | 0.6224 | 9,250.00 |
| 03 Abr 2024 | 0.58859 | -0.02298 | -3.76% | 0.59266 | 0.61414 | 0.5847 | 3,673.00 |
| 02 Abr 2024 | 0.61157 | -0.03313 | -5.14% | 0.6455 | 0.6455 | 0.60139 | 27,426.00 |
| 01 Abr 2024 | 0.6447 | -0.0475 | -6.86% | 0.6896 | 0.6896 | 0.6405 | 1,206.00 |
| 31 Mar 2024 | 0.6922 | -0.00465 | -0.67% | 0.69719 | 0.69719 | 0.69091 | 1,780.00 |
| 30 Mar 2024 | 0.69685 | -0.00315 | -0.45% | 0.7015 | 0.7015 | 0.69154 | 13,738.00 |
| 29 Mar 2024 | 0.700 | -0.00082 | -0.12% | 0.70071 | 0.72302 | 0.69394 | 16,669.00 |
| 28 Mar 2024 | 0.70082 | 0.00867 | 1.25% | 0.6953 | 0.70671 | 0.6866 | 81,481.00 |
| 27 Mar 2024 | 0.69215 | -0.01628 | -2.30% | 0.71468 | 0.71469 | 0.6891 | 8,238.00 |
| 26 Mar 2024 | 0.70843 | -0.00329 | -0.46% | 0.71172 | 0.72489 | 0.67723 | 40,165.00 |
| 25 Mar 2024 | 0.71172 | 0.04742 | 7.14% | 0.68559 | 0.71472 | 0.68559 | 8,437.00 |
| 24 Mar 2024 | 0.6643 | -0.01317 | -1.94% | 0.65312 | 0.6643 | 0.65312 | 582.00 |
| 23 Mar 2024 | 0.67747 | 0.01907 | 2.90% | 0.67003 | 0.67747 | 0.67003 | 187.00 |
| 22 Mar 2024 | 0.6584 | -0.01754 | -2.59% | 0.68571 | 0.68571 | 0.6584 | 11,294.00 |
| 21 Mar 2024 | 0.67594 | 0.00522 | 0.78% | 0.6725 | 0.68238 | 0.65893 | 2,421.00 |
| 20 Mar 2024 | 0.67072 | 0.07912 | 13.37% | 0.60779 | 0.67498 | 0.60779 | 49,355.00 |
| 19 Mar 2024 | 0.5916 | -0.06432 | -9.81% | 0.638 | 0.638 | 0.580 | 29,987.00 |
| 18 Mar 2024 | 0.65592 | -0.0399 | -5.73% | 0.67251 | 0.700 | 0.63951 | 36,456.00 |
| 17 Mar 2024 | 0.69582 | 0.01642 | 2.42% | 0.6948 | 0.7116 | 0.6723 | 16,277.00 |
| 16 Mar 2024 | 0.6794 | -0.086 | -11.24% | 0.77361 | 0.77361 | 0.6794 | 109,354.00 |
| 15 Mar 2024 | 0.7654 | -0.10461 | -12.02% | 0.81546 | 0.8462 | 0.721 | 78,347.00 |
| 14 Mar 2024 | 0.87001 | 0.00 | 0.00% | 0.87001 | 0.87001 | 0.87001 | 0.00 |
| 13 Mar 2024 | 0.87001 | 0.05397 | 6.61% | 0.8354 | 0.87571 | 0.8354 | 126,702.00 |
| 12 Mar 2024 | 0.81604 | -0.03396 | -4.00% | 0.8501 | 0.8501 | 0.7981 | 4,914.00 |
| 11 Mar 2024 | 0.850 | 0.0457 | 5.68% | 0.81915 | 0.850 | 0.7926 | 72,070.00 |
| 10 Mar 2024 | 0.8043 | 0.0204 | 2.60% | 0.7897 | 0.8066 | 0.77465 | 24,615.00 |
| 09 Mar 2024 | 0.7839 | 0.0246 | 3.24% | 0.7642 | 0.82511 | 0.7642 | 55,201.00 |
| 08 Mar 2024 | 0.7593 | -0.04159 | -5.19% | 0.7937 | 0.7937 | 0.7503 | 18,666.00 |
| 07 Mar 2024 | 0.80089 | -0.00268 | -0.33% | 0.81807 | 0.81807 | 0.77085 | 98,038.00 |
| 06 Mar 2024 | 0.80357 | 0.14116 | 21.31% | 0.66241 | 0.84999 | 0.6517 | 359,209.00 |
| 05 Mar 2024 | 0.66241 | -0.10759 | -13.97% | 0.751 | 0.79372 | 0.6247 | 168,688.00 |
| 04 Mar 2024 | 0.770 | 0.104 | 15.62% | 0.6599 | 0.770 | 0.6599 | 84,691.00 |
| 03 Mar 2024 | 0.666 | -0.0154 | -2.26% | 0.6913 | 0.6913 | 0.62243 | 142,225.00 |
| 02 Mar 2024 | 0.6814 | 0.0014 | 0.21% | 0.65703 | 0.72408 | 0.65179 | 17,383.00 |
| 01 Mar 2024 | 0.680 | 0.09398 | 16.04% | 0.6125 | 0.680 | 0.6039 | 124,467.00 |
| 29 Feb 2024 | 0.58602 | -0.00826 | -1.39% | 0.5947 | 0.653 | 0.58602 | 75,640.00 |
| 28 Feb 2024 | 0.59428 | -0.0043 | -0.72% | 0.61038 | 0.620 | 0.560 | 55,758.00 |
| 27 Feb 2024 | 0.59858 | -0.00131 | -0.22% | 0.596 | 0.64203 | 0.5818 | 20,698.00 |
| 26 Feb 2024 | 0.59989 | 0.00238 | 0.40% | 0.59883 | 0.60398 | 0.57584 | 89,959.00 |
| 25 Feb 2024 | 0.59751 | -0.00028 | -0.05% | 0.60178 | 0.60871 | 0.59351 | 27,890.00 |
| 24 Feb 2024 | 0.59779 | 0.00968 | 1.65% | 0.63389 | 0.63523 | 0.5961 | 58,864.00 |
| 23 Feb 2024 | 0.58811 | 0.03852 | 7.01% | 0.55519 | 0.61384 | 0.54569 | 32,810.00 |
| 22 Feb 2024 | 0.54959 | 0.02299 | 4.37% | 0.560 | 0.5618 | 0.54959 | 44,147.00 |
| 21 Feb 2024 | 0.5266 | -0.0319 | -5.71% | 0.55731 | 0.55731 | 0.51463 | 66,964.00 |
| 20 Feb 2024 | 0.5585 | 0.00118 | 0.21% | 0.56333 | 0.56833 | 0.5331 | 18,027.00 |
| 19 Feb 2024 | 0.55732 | 0.02069 | 3.86% | 0.53841 | 0.561 | 0.53841 | 50,561.00 |
| 18 Feb 2024 | 0.53663 | 0.00904 | 1.71% | 0.52772 | 0.53663 | 0.52772 | 2,327.00 |
| 17 Feb 2024 | 0.52759 | -0.0082 | -1.53% | 0.54197 | 0.54197 | 0.5197 | 19,676.00 |
