Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CELRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.01364 | 0.00046 | 3.49% | 0.01321 | 0.01372 | 0.01314 | 2,683,648.00 |
| 25 Jul 2024 | 0.01318 | -0.00043 | -3.16% | 0.01358 | 0.01361 | 0.01279 | 8,304,157.00 |
| 24 Jul 2024 | 0.01361 | -0.000187 | -1.36% | 0.01379 | 0.0143 | 0.01353 | 7,605,655.00 |
| 23 Jul 2024 | 0.013797 | -0.000716 | -4.93% | 0.014502 | 0.015606 | 0.013683 | 7,719,454.00 |
| 22 Jul 2024 | 0.014513 | -0.000887 | -5.76% | 0.015423 | 0.015453 | 0.01446 | 11,651,805.00 |
| 21 Jul 2024 | 0.0154 | 0.00028 | 1.85% | 0.01505 | 0.01566 | 0.01448 | 7,196,436.00 |
| 20 Jul 2024 | 0.01512 | -0.00017 | -1.11% | 0.01528 | 0.01528 | 0.01488 | 2,667,159.00 |
| 19 Jul 2024 | 0.01529 | 0.00078 | 5.38% | 0.01442 | 0.01543 | 0.01403 | 10,877,384.00 |
| 18 Jul 2024 | 0.01451 | 0.00017 | 1.19% | 0.01438 | 0.01467 | 0.01357 | 8,401,341.00 |
| 17 Jul 2024 | 0.01434 | -0.000124 | -0.86% | 0.01452 | 0.015131 | 0.014164 | 11,521,516.00 |
| 16 Jul 2024 | 0.014464 | -0.000198 | -1.35% | 0.014607 | 0.014682 | 0.01365 | 4,135,094.00 |
| 15 Jul 2024 | 0.014662 | 0.000852 | 6.17% | 0.01378 | 0.014683 | 0.013709 | 7,469,021.00 |
| 14 Jul 2024 | 0.01381 | 0.00023 | 1.69% | 0.01363 | 0.01387 | 0.01341 | 2,398,750.00 |
| 13 Jul 2024 | 0.01358 | 0.00052 | 3.98% | 0.012924 | 0.01368 | 0.012924 | 3,244,152.00 |
| 12 Jul 2024 | 0.01306 | -0.00007 | -0.53% | 0.01298 | 0.01312 | 0.01261 | 2,950,465.00 |
| 11 Jul 2024 | 0.01313 | -0.00003 | -0.23% | 0.01322 | 0.01351 | 0.01307 | 4,773,668.00 |
| 10 Jul 2024 | 0.01316 | -0.000062 | -0.47% | 0.01307 | 0.013515 | 0.01295 | 4,962,098.00 |
| 09 Jul 2024 | 0.013222 | 0.000361 | 2.81% | 0.012843 | 0.01333 | 0.012789 | 3,418,922.00 |
| 08 Jul 2024 | 0.012861 | 0.000171 | 1.35% | 0.01244 | 0.01343 | 0.011984 | 8,544,639.00 |
| 07 Jul 2024 | 0.01269 | -0.00082 | -6.07% | 0.01344 | 0.01347 | 0.01252 | 5,693,141.00 |
| 06 Jul 2024 | 0.01351 | 0.00068 | 5.30% | 0.01291 | 0.01379 | 0.01275 | 10,819,947.00 |
| 05 Jul 2024 | 0.01283 | -0.00037 | -2.80% | 0.01263 | 0.0131 | 0.01119 | 25,914,020.00 |
| 04 Jul 2024 | 0.0132 | -0.00095 | -6.71% | 0.0141 | 0.01429 | 0.01307 | 7,791,358.00 |
| 03 Jul 2024 | 0.01415 | -0.00021 | -1.46% | 0.01431 | 0.01473 | 0.01384 | 8,746,825.00 |
| 02 Jul 2024 | 0.01436 | -0.000967 | -6.31% | 0.015362 | 0.01552 | 0.01434 | 10,167,236.00 |
| 01 Jul 2024 | 0.015327 | -0.000633 | -3.97% | 0.01646 | 0.01651 | 0.015318 | 1,745,720.00 |
| 30 Jun 2024 | 0.01596 | 0.00058 | 3.77% | 0.0154 | 0.01596 | 0.01512 | 2,488,548.00 |
| 29 Jun 2024 | 0.01538 | -0.0006 | -3.75% | 0.01619 | 0.01624 | 0.01535 | 2,130,285.00 |
| 28 Jun 2024 | 0.01598 | -0.000506 | -3.07% | 0.01658 | 0.01689 | 0.01596 | 5,407,983.00 |
| 27 Jun 2024 | 0.016486 | 0.000186 | 1.14% | 0.0163 | 0.01679 | 0.01583 | 2,360,141.00 |
| 26 Jun 2024 | 0.0163 | -0.00033 | -1.98% | 0.016601 | 0.016843 | 0.01594 | 961,147.00 |
| 25 Jun 2024 | 0.01663 | 0.00017 | 1.03% | 0.01646 | 0.01709 | 0.01638 | 7,532,862.00 |
| 24 Jun 2024 | 0.01646 | 0.00047 | 2.94% | 0.01593 | 0.01646 | 0.01508 | 4,994,510.00 |
| 23 Jun 2024 | 0.01599 | -0.00001 | -0.06% | 0.01625 | 0.01645 | 0.01572 | 2,410,514.00 |
| 22 Jun 2024 | 0.016 | -0.00049 | -2.97% | 0.01649 | 0.01649 | 0.01593 | 3,243,872.00 |
| 21 Jun 2024 | 0.01649 | -0.0001 | -0.60% | 0.01662 | 0.01695 | 0.01634 | 3,671,379.00 |
| 20 Jun 2024 | 0.01659 | 0.00056 | 3.49% | 0.01621 | 0.01747 | 0.01611 | 6,724,282.00 |
| 19 Jun 2024 | 0.01603 | 0.000084 | 0.53% | 0.01589 | 0.01693 | 0.01583 | 8,565,910.00 |
| 18 Jun 2024 | 0.015946 | -0.002244 | -12.34% | 0.01815 | 0.01815 | 0.015546 | 10,154,708.00 |
| 17 Jun 2024 | 0.01819 | -0.0017 | -8.55% | 0.019803 | 0.01998 | 0.01771 | 3,697,029.00 |
| 16 Jun 2024 | 0.01989 | 0.00049 | 2.53% | 0.01935 | 0.01992 | 0.01904 | 1,650,956.00 |
| 15 Jun 2024 | 0.0194 | 0.0002 | 1.04% | 0.01921 | 0.01963 | 0.0191 | 2,623,412.00 |
| 14 Jun 2024 | 0.0192 | -0.00054 | -2.74% | 0.0197 | 0.020065 | 0.01828 | 5,240,177.00 |
| 13 Jun 2024 | 0.01974 | -0.00065 | -3.19% | 0.02046 | 0.02056 | 0.01943 | 3,811,741.00 |
| 12 Jun 2024 | 0.02039 | 0.000382 | 1.91% | 0.02011 | 0.02119 | 0.01955 | 4,473,901.00 |
| 11 Jun 2024 | 0.020008 | -0.000474 | -2.31% | 0.02048 | 0.020566 | 0.019287 | 9,902,681.00 |
| 10 Jun 2024 | 0.020482 | -0.000638 | -3.02% | 0.020929 | 0.021116 | 0.02026 | 4,596,087.00 |
| 09 Jun 2024 | 0.02112 | 0.00025 | 1.20% | 0.02097 | 0.02125 | 0.02075 | 2,617,324.00 |
| 08 Jun 2024 | 0.02087 | -0.00165 | -7.33% | 0.02258 | 0.02271 | 0.02064 | 6,660,369.00 |
| 07 Jun 2024 | 0.02252 | -0.0024 | -9.63% | 0.02492 | 0.02545 | 0.017907 | 14,341,337.00 |
| 06 Jun 2024 | 0.02492 | -0.000173 | -0.69% | 0.025115 | 0.025394 | 0.024576 | 2,486,189.00 |
| 05 Jun 2024 | 0.025093 | 0.000453 | 1.84% | 0.02455 | 0.025318 | 0.02429 | 7,114,538.00 |
| 04 Jun 2024 | 0.02464 | 0.00008 | 0.33% | 0.02452 | 0.02495 | 0.02422 | 3,910,063.00 |
| 03 Jun 2024 | 0.02456 | 0.00008 | 0.33% | 0.02455 | 0.02496 | 0.02429 | 8,764,674.00 |
| 02 Jun 2024 | 0.02448 | -0.00035 | -1.41% | 0.02482 | 0.02508 | 0.02414 | 6,906,184.00 |
| 01 Jun 2024 | 0.02483 | -0.00044 | -1.74% | 0.02505 | 0.02508 | 0.02469 | 3,150,488.00 |
| 31 May 2024 | 0.02527 | -0.0001 | -0.39% | 0.02532 | 0.025627 | 0.0246 | 4,673,438.00 |
| 30 May 2024 | 0.02537 | -0.00055 | -2.12% | 0.02593 | 0.026249 | 0.02507 | 10,677,227.00 |
| 29 May 2024 | 0.02592 | -0.000122 | -0.47% | 0.02608 | 0.0271 | 0.02582 | 6,969,892.00 |
| 28 May 2024 | 0.026042 | -0.000305 | -1.16% | 0.026335 | 0.026351 | 0.02524 | 5,640,265.00 |
| 27 May 2024 | 0.026347 | 0.000717 | 2.80% | 0.025501 | 0.026938 | 0.025423 | 4,541,996.00 |
| 26 May 2024 | 0.02563 | -0.00034 | -1.31% | 0.02604 | 0.02613 | 0.02535 | 1,997,191.00 |
| 25 May 2024 | 0.02597 | -0.00003 | -0.12% | 0.02601 | 0.02669 | 0.0259 | 1,806,507.00 |
| 24 May 2024 | 0.026 | -0.00048 | -1.81% | 0.02628 | 0.02669 | 0.02525 | 3,691,187.00 |
| 23 May 2024 | 0.02648 | -0.00065 | -2.40% | 0.02735 | 0.02812 | 0.0248 | 8,988,730.00 |
| 22 May 2024 | 0.02713 | -0.000961 | -3.42% | 0.02806 | 0.029413 | 0.02694 | 2,788,386.00 |
| 21 May 2024 | 0.028091 | 0.000991 | 3.66% | 0.027 | 0.02909 | 0.027 | 10,978,957.00 |
| 20 May 2024 | 0.0271 | 0.00118 | 4.55% | 0.02604 | 0.02823 | 0.02547 | 10,635,519.00 |
| 19 May 2024 | 0.02592 | -0.0014 | -5.12% | 0.02733 | 0.028019 | 0.02592 | 2,085,142.00 |
| 18 May 2024 | 0.02732 | -0.00008 | -0.29% | 0.02746 | 0.02771 | 0.02687 | 3,860,108.00 |
| 17 May 2024 | 0.0274 | 0.00107 | 4.06% | 0.02646 | 0.028153 | 0.026181 | 4,156,990.00 |
| 16 May 2024 | 0.02633 | 0.00017 | 0.65% | 0.02632 | 0.02668 | 0.02555 | 2,709,126.00 |
| 15 May 2024 | 0.02616 | 0.001935 | 7.99% | 0.02436 | 0.02659 | 0.02428 | 5,143,322.00 |
| 14 May 2024 | 0.024225 | -0.000938 | -3.73% | 0.025165 | 0.025442 | 0.024146 | 4,386,242.00 |
| 13 May 2024 | 0.025163 | -0.000507 | -1.98% | 0.02716 | 0.02756 | 0.024295 | 5,878,494.00 |
| 12 May 2024 | 0.02567 | -0.00137 | -5.07% | 0.02699 | 0.02699 | 0.02561 | 2,380,917.00 |
| 11 May 2024 | 0.02704 | 0.00005 | 0.19% | 0.02716 | 0.02756 | 0.02646 | 2,924,293.00 |
| 10 May 2024 | 0.02699 | -0.00119 | -4.22% | 0.02805 | 0.02859 | 0.02681 | 10,222,082.00 |
| 09 May 2024 | 0.02818 | 0.00256 | 9.99% | 0.02562 | 0.02873 | 0.02523 | 10,141,842.00 |
| 08 May 2024 | 0.02562 | 0.000122 | 0.48% | 0.02557 | 0.02632 | 0.02473 | 4,345,162.00 |
| 07 May 2024 | 0.025498 | -0.000142 | -0.55% | 0.02565 | 0.02665 | 0.02534 | 2,829,745.00 |
| 06 May 2024 | 0.02564 | -0.00058 | -2.21% | 0.02615 | 0.02674 | 0.02514 | 4,939,042.00 |
| 05 May 2024 | 0.02622 | 0.00051 | 1.98% | 0.02568 | 0.02675 | 0.0251 | 3,745,376.00 |
| 04 May 2024 | 0.02571 | -0.00029 | -1.12% | 0.02588 | 0.026196 | 0.02561 | 2,163,230.00 |
| 03 May 2024 | 0.026 | 0.00142 | 5.78% | 0.02461 | 0.026215 | 0.02423 | 5,377,329.00 |
| 02 May 2024 | 0.02458 | 0.00067 | 2.80% | 0.02381 | 0.02495 | 0.023027 | 4,421,012.00 |
| 01 May 2024 | 0.02391 | -0.00017 | -0.71% | 0.02414 | 0.02449 | 0.02232 | 10,317,737.00 |
| 30 Abr 2024 | 0.02408 | -0.00165 | -6.41% | 0.02564 | 0.026011 | 0.02307 | 6,719,148.00 |
| 29 Abr 2024 | 0.02573 | -0.00022 | -0.85% | 0.02815 | 0.029 | 0.025 | 7,859,972.00 |
| 28 Abr 2024 | 0.02595 | -0.00012 | -0.46% | 0.02602 | 0.02704 | 0.02578 | 3,943,363.00 |
| 27 Abr 2024 | 0.02607 | 0.00028 | 1.09% | 0.02583 | 0.026215 | 0.0249 | 2,735,055.00 |
