CRBNUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.079931 | 0.00036 | 0.45% | 0.079541 | 0.081619 | 0.079068 | 0.00 |
30 May 2024 | 0.079571 | -0.000402 | -0.50% | 0.080004 | 0.08116 | 0.078664 | 0.00 |
29 May 2024 | 0.079973 | -0.001681 | -2.06% | 0.081568 | 0.082449 | 0.079467 | 0.00 |
28 May 2024 | 0.081654 | -0.001056 | -1.28% | 0.082517 | 0.083349 | 0.08008 | 0.00 |
27 May 2024 | 0.082709 | 0.00147 | 1.81% | 0.080083 | 0.084334 | 0.079486 | 0.00 |
26 May 2024 | 0.08124 | 0.001645 | 2.07% | 0.079653 | 0.082409 | 0.079274 | 0.00 |
25 May 2024 | 0.079595 | 0.000383 | 0.48% | 0.07906 | 0.080168 | 0.078845 | 0.00 |
24 May 2024 | 0.079212 | -0.000615 | -0.77% | 0.080083 | 0.081237 | 0.07724 | 0.00 |
23 May 2024 | 0.079827 | 0.000345 | 0.43% | 0.079383 | 0.083717 | 0.075827 | 0.00 |
22 May 2024 | 0.079481 | -0.001067 | -1.32% | 0.080487 | 0.080983 | 0.077633 | 0.00 |
21 May 2024 | 0.080548 | 0.002798 | 3.60% | 0.077914 | 0.081455 | 0.077144 | 0.00 |
20 May 2024 | 0.07775 | 0.012576 | 19.30% | 0.061293 | 0.078248 | 0.060828 | 0.00 |
19 May 2024 | 0.065173 | -0.001186 | -1.79% | 0.066327 | 0.066624 | 0.064958 | 0.00 |
18 May 2024 | 0.066359 | 0.000749 | 1.14% | 0.06565 | 0.066847 | 0.065566 | 0.00 |
17 May 2024 | 0.06561 | 0.003097 | 4.95% | 0.062493 | 0.066215 | 0.06231 | 0.00 |
16 May 2024 | 0.062513 | -0.002004 | -3.11% | 0.064499 | 0.064584 | 0.062139 | 0.00 |
15 May 2024 | 0.064517 | 0.003292 | 5.38% | 0.061293 | 0.064591 | 0.060828 | 0.00 |
14 May 2024 | 0.061225 | -0.001404 | -2.24% | 0.062589 | 0.062845 | 0.060764 | 0.00 |
13 May 2024 | 0.062628 | 0.000403 | 0.65% | 0.061872 | 0.063577 | 0.061672 | 0.00 |
12 May 2024 | 0.062226 | 0.000428 | 0.69% | 0.061872 | 0.062655 | 0.061672 | 0.00 |
11 May 2024 | 0.061798 | -0.00002 | -0.03% | 0.061888 | 0.062472 | 0.061369 | 0.00 |
10 May 2024 | 0.061818 | -0.002642 | -4.10% | 0.064353 | 0.064833 | 0.061179 | 0.00 |
09 May 2024 | 0.06446 | 0.001317 | 2.09% | 0.063192 | 0.064935 | 0.062713 | 0.00 |
08 May 2024 | 0.063143 | -0.000963 | -1.50% | 0.063983 | 0.064517 | 0.062438 | 0.00 |
07 May 2024 | 0.064106 | -0.001072 | -1.64% | 0.065172 | 0.066467 | 0.063895 | 0.00 |
06 May 2024 | 0.065178 | -0.001423 | -2.14% | 0.063494 | 0.068109 | 0.062888 | 0.00 |
05 May 2024 | 0.066601 | 0.000398 | 0.60% | 0.066184 | 0.067331 | 0.065319 | 0.00 |
04 May 2024 | 0.066202 | 0.000245 | 0.37% | 0.065879 | 0.067249 | 0.065769 | 0.00 |
03 May 2024 | 0.065957 | 0.002462 | 3.88% | 0.063494 | 0.066381 | 0.062888 | 0.00 |
02 May 2024 | 0.063496 | 0.000212 | 0.33% | 0.063212 | 0.063986 | 0.061509 | 0.00 |
01 May 2024 | 0.063284 | -0.000896 | -1.40% | 0.063959 | 0.064135 | 0.059773 | 0.00 |
30 Abr 2024 | 0.06418 | -0.004113 | -6.02% | 0.068149 | 0.069006 | 0.061974 | 0.00 |
29 Abr 2024 | 0.068294 | -0.001065 | -1.54% | 0.065029 | 0.068659 | 0.060983 | 0.00 |
28 Abr 2024 | 0.069358 | 0.000254 | 0.37% | 0.069106 | 0.071091 | 0.068996 | 0.00 |
27 Abr 2024 | 0.069104 | 0.002656 | 4.00% | 0.066516 | 0.069667 | 0.065428 | 0.00 |
26 Abr 2024 | 0.066447 | -0.000613 | -0.91% | 0.067017 | 0.067244 | 0.065924 | 0.00 |
25 Abr 2024 | 0.067061 | 0.000475 | 0.71% | 0.066685 | 0.067739 | 0.065259 | 0.00 |
24 Abr 2024 | 0.066585 | -0.001788 | -2.62% | 0.068444 | 0.069921 | 0.06593 | 0.00 |
23 Abr 2024 | 0.068373 | 0.000382 | 0.56% | 0.067963 | 0.069302 | 0.067009 | 0.00 |
22 Abr 2024 | 0.067991 | 0.001133 | 1.69% | 0.065029 | 0.068495 | 0.060983 | 0.00 |
21 Abr 2024 | 0.066859 | -0.000082 | -0.12% | 0.066899 | 0.067892 | 0.066263 | 0.00 |
20 Abr 2024 | 0.06694 | 0.001768 | 2.71% | 0.064889 | 0.067361 | 0.064169 | 0.00 |
19 Abr 2024 | 0.065172 | 0.00003 | 0.05% | 0.065029 | 0.066337 | 0.060983 | 0.00 |
18 Abr 2024 | 0.065142 | 0.001791 | 2.83% | 0.063496 | 0.065725 | 0.062813 | 0.00 |
17 Abr 2024 | 0.06335 | -0.00218 | -3.33% | 0.065483 | 0.066259 | 0.062155 | 0.00 |
16 Abr 2024 | 0.06553 | -0.00035 | -0.53% | 0.065778 | 0.06636 | 0.063719 | 0.00 |
15 Abr 2024 | 0.06588 | -0.001265 | -1.88% | 0.066862 | 0.069508 | 0.064518 | 0.00 |
14 Abr 2024 | 0.067145 | 0.002822 | 4.39% | 0.06389 | 0.067361 | 0.06191 | 0.00 |
13 Abr 2024 | 0.064323 | -0.004567 | -6.63% | 0.068573 | 0.070076 | 0.061364 | 0.00 |
12 Abr 2024 | 0.06889 | -0.005604 | -7.52% | 0.074419 | 0.075457 | 0.066513 | 0.00 |
11 Abr 2024 | 0.074494 | -0.000697 | -0.93% | 0.075104 | 0.076804 | 0.073853 | 0.00 |
10 Abr 2024 | 0.075191 | 0.000656 | 0.88% | 0.074456 | 0.075554 | 0.072587 | 0.00 |
09 Abr 2024 | 0.074536 | -0.003929 | -5.01% | 0.078548 | 0.079105 | 0.073549 | 0.00 |
08 Abr 2024 | 0.078465 | 0.005076 | 6.92% | 0.070741 | 0.079102 | 0.068424 | 0.00 |
07 Abr 2024 | 0.073389 | 0.001968 | 2.76% | 0.071255 | 0.073445 | 0.071081 | 0.00 |
06 Abr 2024 | 0.071421 | 0.00079 | 1.12% | 0.070387 | 0.07209 | 0.070372 | 0.00 |
05 Abr 2024 | 0.070631 | -0.00005 | -0.07% | 0.070741 | 0.071078 | 0.068424 | 0.00 |
04 Abr 2024 | 0.070681 | 0.000203 | 0.29% | 0.070201 | 0.073141 | 0.069144 | 0.00 |
03 Abr 2024 | 0.070478 | 0.000859 | 1.23% | 0.069808 | 0.07152 | 0.068164 | 0.00 |
02 Abr 2024 | 0.069619 | -0.005035 | -6.74% | 0.074473 | 0.074473 | 0.06838 | 0.00 |
01 Abr 2024 | 0.074654 | -0.002713 | -3.51% | 0.077413 | 0.077413 | 0.072669 | 0.00 |
31 Mar 2024 | 0.077367 | 0.002857 | 3.83% | 0.074515 | 0.077597 | 0.074515 | 0.00 |
30 Mar 2024 | 0.074509 | -0.000166 | -0.22% | 0.074581 | 0.07574 | 0.074126 | 0.00 |
29 Mar 2024 | 0.074675 | -0.001029 | -1.36% | 0.075661 | 0.076077 | 0.073786 | 0.00 |
28 Mar 2024 | 0.075704 | 0.001492 | 2.01% | 0.074344 | 0.076704 | 0.073649 | 0.00 |
27 Mar 2024 | 0.074212 | -0.001965 | -2.58% | 0.076195 | 0.077846 | 0.073554 | 0.00 |
26 Mar 2024 | 0.076177 | 0.000117 | 0.15% | 0.076094 | 0.078067 | 0.075382 | 0.00 |
25 Mar 2024 | 0.07606 | 0.002656 | 3.62% | 0.074491 | 0.077506 | 0.072919 | 0.00 |
24 Mar 2024 | 0.073404 | 0.002156 | 3.03% | 0.071075 | 0.07372 | 0.070148 | 0.00 |
23 Mar 2024 | 0.071247 | 0.000787 | 1.12% | 0.070709 | 0.072675 | 0.069503 | 0.00 |
22 Mar 2024 | 0.07046 | -0.003719 | -5.01% | 0.074252 | 0.075199 | 0.069168 | 0.00 |
21 Mar 2024 | 0.074179 | -0.000529 | -0.71% | 0.074491 | 0.07613 | 0.072461 | 0.00 |
20 Mar 2024 | 0.074708 | 0.007309 | 10.84% | 0.067106 | 0.075042 | 0.0651 | 0.00 |
19 Mar 2024 | 0.067398 | -0.007464 | -9.97% | 0.074733 | 0.0751 | 0.067012 | 0.00 |
18 Mar 2024 | 0.074863 | -0.002321 | -3.01% | 0.086522 | 0.086922 | 0.073629 | 0.00 |
17 Mar 2024 | 0.077184 | 0.002419 | 3.24% | 0.075385 | 0.078078 | 0.072713 | 0.00 |
16 Mar 2024 | 0.074765 | -0.004701 | -5.92% | 0.079582 | 0.080239 | 0.073963 | 0.00 |
15 Mar 2024 | 0.079465 | -0.003041 | -3.69% | 0.086522 | 0.086922 | 0.076246 | 0.00 |
14 Mar 2024 | 0.082506 | -0.002594 | -3.05% | 0.085009 | 0.085186 | 0.079069 | 0.00 |
13 Mar 2024 | 0.085101 | 0.000705 | 0.83% | 0.084469 | 0.086637 | 0.083727 | 0.00 |
12 Mar 2024 | 0.084396 | -0.002047 | -2.37% | 0.086522 | 0.086922 | 0.081842 | 0.00 |
11 Mar 2024 | 0.086443 | 0.003918 | 4.75% | 0.081212 | 0.086869 | 0.080343 | 0.00 |
10 Mar 2024 | 0.082524 | -0.000685 | -0.82% | 0.083068 | 0.084283 | 0.080818 | 0.00 |
09 Mar 2024 | 0.08321 | 0.000522 | 0.63% | 0.08267 | 0.083907 | 0.08245 | 0.00 |
08 Mar 2024 | 0.082688 | 0.000624 | 0.76% | 0.0823 | 0.084956 | 0.081357 | 0.00 |
07 Mar 2024 | 0.082065 | 0.00108 | 1.33% | 0.081212 | 0.083671 | 0.079483 | 0.00 |
06 Mar 2024 | 0.080985 | 0.005634 | 7.48% | 0.075611 | 0.082837 | 0.074466 | 0.00 |
05 Mar 2024 | 0.07535 | -0.001787 | -2.32% | 0.077182 | 0.081164 | 0.068907 | 0.00 |
04 Mar 2024 | 0.077138 | 0.003153 | 4.26% | 0.072117 | 0.077361 | 0.071929 | 0.00 |
03 Mar 2024 | 0.073984 | 0.001298 | 1.79% | 0.072657 | 0.074172 | 0.071637 | 0.00 |
02 Mar 2024 | 0.072686 | -0.000231 | -0.32% | 0.072899 | 0.073487 | 0.072242 | 0.00 |