Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CHRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.3348 | -0.0132 | -3.79% | 0.348 | 0.3564 | 0.3155 | 85,078.00 |
| 22 May 2024 | 0.348 | -0.0049 | -1.39% | 0.3529 | 0.3597 | 0.3429 | 37,602.00 |
| 21 May 2024 | 0.3529 | -0.0175 | -4.72% | 0.3698 | 0.3776 | 0.349 | 51,649.00 |
| 20 May 2024 | 0.3704 | 0.0421 | 12.82% | 0.3299 | 0.3706 | 0.3212 | 80,129.00 |
| 19 May 2024 | 0.3283 | -0.0125 | -3.67% | 0.3408 | 0.3419 | 0.3269 | 5,056.00 |
| 18 May 2024 | 0.3408 | -0.0107 | -3.04% | 0.350 | 0.3613 | 0.3408 | 10,562.00 |
| 17 May 2024 | 0.3515 | 0.0165 | 4.93% | 0.335 | 0.3606 | 0.3348 | 128,248.00 |
| 16 May 2024 | 0.335 | 0.0071 | 2.17% | 0.3299 | 0.3432 | 0.3227 | 206,412.00 |
| 15 May 2024 | 0.3279 | 0.0455 | 16.11% | 0.2824 | 0.3293 | 0.2636 | 48,320.00 |
| 14 May 2024 | 0.2824 | -0.0084 | -2.89% | 0.2852 | 0.3025 | 0.2748 | 33,702.00 |
| 13 May 2024 | 0.2908 | 0.0318 | 12.28% | 0.251 | 0.3083 | 0.2435 | 92,484.00 |
| 12 May 2024 | 0.259 | -0.0066 | -2.48% | 0.2656 | 0.2682 | 0.257 | 2,790.00 |
| 11 May 2024 | 0.2656 | 0.0023 | 0.87% | 0.2633 | 0.2711 | 0.2633 | 3,270.00 |
| 10 May 2024 | 0.2633 | -0.021 | -7.39% | 0.2843 | 0.286 | 0.2608 | 26,247.00 |
| 09 May 2024 | 0.2843 | 0.0139 | 5.14% | 0.2704 | 0.2843 | 0.2704 | 16,766.00 |
| 08 May 2024 | 0.2704 | -0.0031 | -1.13% | 0.2735 | 0.2776 | 0.2655 | 5,087.00 |
| 07 May 2024 | 0.2735 | 0.0015 | 0.55% | 0.272 | 0.2861 | 0.272 | 17,204.00 |
| 06 May 2024 | 0.272 | -0.0045 | -1.63% | 0.2751 | 0.2877 | 0.2695 | 38,899.00 |
| 05 May 2024 | 0.2765 | -0.001 | -0.36% | 0.2775 | 0.2826 | 0.2664 | 4,329.00 |
| 04 May 2024 | 0.2775 | -0.0068 | -2.39% | 0.2843 | 0.2843 | 0.2768 | 10,337.00 |
| 03 May 2024 | 0.2843 | 0.0131 | 4.83% | 0.2712 | 0.2843 | 0.2645 | 21,562.00 |
| 02 May 2024 | 0.2712 | 0.0037 | 1.38% | 0.2675 | 0.2741 | 0.2578 | 13,073.00 |
| 01 May 2024 | 0.2675 | 0.0011 | 0.41% | 0.2664 | 0.2744 | 0.251 | 46,777.00 |
| 30 Abr 2024 | 0.2664 | -0.0353 | -11.70% | 0.3017 | 0.3035 | 0.2623 | 155,587.00 |
| 29 Abr 2024 | 0.3017 | -0.010 | -3.21% | 0.309 | 0.3099 | 0.292 | 48,854.00 |
| 28 Abr 2024 | 0.3117 | -0.0011 | -0.35% | 0.3128 | 0.3232 | 0.3117 | 8,724.00 |
| 27 Abr 2024 | 0.3128 | 0.0029 | 0.94% | 0.3102 | 0.3184 | 0.2984 | 7,907.00 |
| 26 Abr 2024 | 0.3099 | -0.0088 | -2.76% | 0.3187 | 0.3187 | 0.3081 | 3,061.00 |
| 25 Abr 2024 | 0.3187 | 0.0067 | 2.15% | 0.3141 | 0.3279 | 0.3045 | 39,109.00 |
| 24 Abr 2024 | 0.312 | -0.0156 | -4.76% | 0.3276 | 0.3419 | 0.3088 | 37,029.00 |
| 23 Abr 2024 | 0.3276 | -0.0062 | -1.86% | 0.3338 | 0.3369 | 0.325 | 64,321.00 |
| 22 Abr 2024 | 0.3338 | 0.0162 | 5.10% | 0.3304 | 0.4478 | 0.3174 | 267,329.00 |
| 21 Abr 2024 | 0.3176 | -0.0089 | -2.73% | 0.3265 | 0.3319 | 0.3099 | 12,009.00 |
| 20 Abr 2024 | 0.3265 | 0.0205 | 6.70% | 0.3072 | 0.3328 | 0.3026 | 6,766.00 |
| 19 Abr 2024 | 0.306 | 0.0032 | 1.06% | 0.3028 | 0.3176 | 0.2744 | 34,755.00 |
| 18 Abr 2024 | 0.3028 | 0.0033 | 1.10% | 0.3015 | 0.3077 | 0.2901 | 7,054.00 |
| 17 Abr 2024 | 0.2995 | -0.0057 | -1.87% | 0.309 | 0.312 | 0.2847 | 31,869.00 |
| 16 Abr 2024 | 0.3052 | -0.0133 | -4.18% | 0.3185 | 0.3185 | 0.2941 | 21,218.00 |
| 15 Abr 2024 | 0.3185 | -0.0212 | -6.24% | 0.335 | 0.3546 | 0.3057 | 73,938.00 |
| 14 Abr 2024 | 0.3397 | 0.0136 | 4.17% | 0.3261 | 0.3397 | 0.3115 | 18,808.00 |
| 13 Abr 2024 | 0.3261 | -0.0164 | -4.79% | 0.3425 | 0.3628 | 0.247 | 91,323.00 |
| 12 Abr 2024 | 0.3425 | -0.0491 | -12.54% | 0.391 | 0.403 | 0.3086 | 134,855.00 |
| 11 Abr 2024 | 0.3916 | -0.0025 | -0.63% | 0.3941 | 0.410 | 0.3886 | 22,210.00 |
| 10 Abr 2024 | 0.3941 | -0.0035 | -0.88% | 0.3964 | 0.4058 | 0.3654 | 81,671.00 |
| 09 Abr 2024 | 0.3976 | -0.0718 | -15.30% | 0.4694 | 0.4768 | 0.3976 | 85,839.00 |
| 08 Abr 2024 | 0.4694 | 0.0235 | 5.27% | 0.4459 | 0.4793 | 0.4339 | 86,226.00 |
| 07 Abr 2024 | 0.4459 | 0.0262 | 6.24% | 0.4197 | 0.4609 | 0.4197 | 32,881.00 |
| 06 Abr 2024 | 0.4197 | 0.0038 | 0.91% | 0.4174 | 0.4362 | 0.4063 | 56,169.00 |
| 05 Abr 2024 | 0.4159 | 0.0118 | 2.92% | 0.4075 | 0.4159 | 0.3804 | 131,192.00 |
| 04 Abr 2024 | 0.4041 | 0.0107 | 2.72% | 0.3934 | 0.4159 | 0.3916 | 76,046.00 |
| 03 Abr 2024 | 0.3934 | 0.0008 | 0.20% | 0.3921 | 0.4179 | 0.3799 | 48,407.00 |
| 02 Abr 2024 | 0.3926 | -0.0148 | -3.63% | 0.4074 | 0.4085 | 0.3744 | 70,764.00 |
| 01 Abr 2024 | 0.4074 | -0.0366 | -8.24% | 0.4432 | 0.4514 | 0.400 | 99,510.00 |
| 31 Mar 2024 | 0.444 | 0.0061 | 1.39% | 0.4379 | 0.4506 | 0.4305 | 273,004.00 |
| 30 Mar 2024 | 0.4379 | -0.0255 | -5.50% | 0.4634 | 0.4712 | 0.4376 | 67,539.00 |
| 29 Mar 2024 | 0.4634 | -0.0167 | -3.48% | 0.4801 | 0.4814 | 0.4541 | 37,705.00 |
| 28 Mar 2024 | 0.4801 | 0.0093 | 1.98% | 0.4707 | 0.4915 | 0.440 | 73,072.00 |
| 27 Mar 2024 | 0.4708 | -0.0036 | -0.76% | 0.4744 | 0.4969 | 0.4657 | 191,378.00 |
| 26 Mar 2024 | 0.4744 | -0.0138 | -2.83% | 0.4882 | 0.5096 | 0.4539 | 146,616.00 |
| 25 Mar 2024 | 0.4882 | 0.0475 | 10.78% | 0.4436 | 0.5661 | 0.4396 | 595,005.00 |
| 24 Mar 2024 | 0.4407 | 0.0097 | 2.25% | 0.4286 | 0.4462 | 0.4248 | 60,034.00 |
| 23 Mar 2024 | 0.431 | 0.0241 | 5.92% | 0.4069 | 0.4422 | 0.3976 | 71,039.00 |
| 22 Mar 2024 | 0.4069 | -0.0023 | -0.56% | 0.4092 | 0.4289 | 0.3976 | 110,688.00 |
| 21 Mar 2024 | 0.4092 | 0.0299 | 7.88% | 0.3799 | 0.4413 | 0.3655 | 144,992.00 |
| 20 Mar 2024 | 0.3793 | 0.061 | 19.16% | 0.3183 | 0.3828 | 0.3181 | 227,325.00 |
| 19 Mar 2024 | 0.3183 | -0.046 | -12.63% | 0.361 | 0.3643 | 0.3074 | 244,420.00 |
| 18 Mar 2024 | 0.3643 | -0.0158 | -4.16% | 0.3801 | 0.3893 | 0.3563 | 114,743.00 |
| 17 Mar 2024 | 0.3801 | 0.0201 | 5.58% | 0.360 | 0.3863 | 0.3461 | 265,137.00 |
| 16 Mar 2024 | 0.360 | -0.0485 | -11.87% | 0.4072 | 0.4204 | 0.3493 | 327,639.00 |
| 15 Mar 2024 | 0.4085 | -0.0119 | -2.83% | 0.4205 | 0.4277 | 0.3681 | 213,420.00 |
| 14 Mar 2024 | 0.4204 | -0.0297 | -6.60% | 0.4494 | 0.4564 | 0.4011 | 149,855.00 |
| 13 Mar 2024 | 0.4501 | 0.0054 | 1.21% | 0.4453 | 0.4796 | 0.439 | 248,453.00 |
| 12 Mar 2024 | 0.4447 | 0.0185 | 4.34% | 0.4262 | 0.4497 | 0.3975 | 194,576.00 |
| 11 Mar 2024 | 0.4262 | 0.0082 | 1.96% | 0.4207 | 0.4477 | 0.4008 | 104,744.00 |
| 10 Mar 2024 | 0.418 | -0.0068 | -1.60% | 0.4248 | 0.4532 | 0.4134 | 202,565.00 |
| 09 Mar 2024 | 0.4248 | 0.0649 | 18.03% | 0.3607 | 0.4487 | 0.3579 | 268,644.00 |
| 08 Mar 2024 | 0.3599 | -0.0066 | -1.80% | 0.3665 | 0.3666 | 0.3288 | 214,673.00 |
| 07 Mar 2024 | 0.3665 | 0.0062 | 1.72% | 0.357 | 0.3665 | 0.351 | 76,399.00 |
| 06 Mar 2024 | 0.3603 | 0.0173 | 5.04% | 0.3482 | 0.3683 | 0.339 | 137,490.00 |
| 05 Mar 2024 | 0.343 | -0.0436 | -11.28% | 0.3864 | 0.4198 | 0.3023 | 291,568.00 |
| 04 Mar 2024 | 0.3866 | -0.0029 | -0.74% | 0.388 | 0.4012 | 0.3646 | 95,621.00 |
| 03 Mar 2024 | 0.3895 | -0.0186 | -4.56% | 0.4081 | 0.4158 | 0.3786 | 127,909.00 |
| 02 Mar 2024 | 0.4081 | 0.0026 | 0.64% | 0.4055 | 0.4102 | 0.394 | 128,853.00 |
| 01 Mar 2024 | 0.4055 | 0.0074 | 1.86% | 0.3985 | 0.4093 | 0.397 | 66,230.00 |
| 29 Feb 2024 | 0.3981 | -0.0101 | -2.47% | 0.4084 | 0.4187 | 0.3882 | 87,133.00 |
| 28 Feb 2024 | 0.4082 | -0.0205 | -4.78% | 0.4278 | 0.4366 | 0.3829 | 488,267.00 |
| 27 Feb 2024 | 0.4287 | -0.0004 | -0.09% | 0.429 | 0.458 | 0.4251 | 157,839.00 |
| 26 Feb 2024 | 0.4291 | -0.0088 | -2.01% | 0.4344 | 0.4595 | 0.4173 | 98,992.00 |
| 25 Feb 2024 | 0.4379 | 0.0172 | 4.09% | 0.4207 | 0.4422 | 0.412 | 85,212.00 |
| 24 Feb 2024 | 0.4207 | 0.0174 | 4.31% | 0.404 | 0.4271 | 0.390 | 76,603.00 |
