Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRETUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.000986 | 0.00000700 | 0.72% | 0.000979 | 0.000986 | 0.000979 | 1.00 |
| 29 Jun 2024 | 0.000979 | -0.000777 | -44.25% | 0.001756 | 0.001756 | 0.000923 | 95.00 |
| 28 Jun 2024 | 0.001756 | 0.00 | 0.00% | 0.001756 | 0.001756 | 0.001756 | 0.00 |
| 27 Jun 2024 | 0.001756 | 0.00 | 0.00% | 0.001756 | 0.001756 | 0.001756 | 0.00 |
| 26 Jun 2024 | 0.001756 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,569,899.00 |
| 25 Jun 2024 | 0.001756 | 0.00000300 | 0.17% | 0.001753 | 0.001756 | 0.001753 | 1.00 |
| 24 Jun 2024 | 0.001753 | 0.00 | 0.00% | 0.001753 | 0.001753 | 0.001753 | 0.00 |
| 23 Jun 2024 | 0.001753 | 0.00 | 0.00% | 0.001753 | 0.001756 | 0.001753 | 2.00 |
| 22 Jun 2024 | 0.001753 | 0.00 | 0.00% | 0.001753 | 0.001753 | 0.001753 | 0.00 |
| 21 Jun 2024 | 0.001753 | 0.00 | 0.00% | 0.001753 | 0.001753 | 0.001753 | 0.00 |
| 20 Jun 2024 | 0.001753 | 0.00 | 0.00% | 0.001753 | 0.001753 | 0.001753 | 0.00 |
| 19 Jun 2024 | 0.001753 | -0.00000700 | -0.40% | 0.00176 | 0.00176 | 0.001753 | 1.00 |
| 18 Jun 2024 | 0.00176 | 0.00 | 0.00% | 0.00176 | 0.00176 | 0.00176 | 0.00 |
| 17 Jun 2024 | 0.00176 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,569,899.00 |
| 16 Jun 2024 | 0.00176 | 0.00 | 0.00% | 0.00176 | 0.00176 | 0.00176 | 0.00 |
| 15 Jun 2024 | 0.00176 | 0.00 | 0.00% | 0.00176 | 0.00176 | 0.00176 | 0.00 |
| 14 Jun 2024 | 0.00176 | -0.00519 | -74.68% | 0.001794 | 0.001794 | 0.00176 | 7.00 |
| 13 Jun 2024 | 0.00695 | 0.005156 | 287.40% | 0.001794 | 0.00695 | 0.001794 | 0.00 |
| 12 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 11 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 10 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,569,899.00 |
| 09 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 08 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 07 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 06 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 05 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,569,899.00 |
| 04 Jun 2024 | 0.001794 | 0.00 | 0.00% | 0.001794 | 0.001794 | 0.001794 | 0.00 |
| 03 Jun 2024 | 0.001794 | 0.000014 | 0.79% | 0.00178 | 0.0018 | 0.00178 | 10.00 |
| 02 Jun 2024 | 0.00178 | -0.00000500 | -0.28% | 0.001785 | 0.001785 | 0.00178 | 0.00 |
| 01 Jun 2024 | 0.001785 | 0.00 | 0.00% | 0.001785 | 0.001785 | 0.001785 | 0.00 |
| 31 May 2024 | 0.001785 | 0.00 | 0.00% | 0.001785 | 0.001785 | 0.001785 | 17,799.00 |
| 30 May 2024 | 0.001785 | -0.000013 | -0.72% | 0.001798 | 0.001798 | 0.001785 | 2.00 |
| 29 May 2024 | 0.001798 | 0.000175 | 10.78% | 0.001623 | 0.0031 | 0.0014 | 22,762.00 |
| 28 May 2024 | 0.001623 | -0.000877 | -35.08% | 0.0025 | 0.0025 | 0.000613 | 55,380.00 |
| 27 May 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 3,589,166.00 |
| 26 May 2024 | 0.0025 | 0.000256 | 11.41% | 0.002244 | 0.0025 | 0.002227 | 962.00 |
| 25 May 2024 | 0.002244 | -0.000128 | -5.40% | 0.002372 | 0.002372 | 0.002244 | 28.00 |
| 24 May 2024 | 0.002372 | -0.001198 | -33.56% | 0.00357 | 0.003581 | 0.002115 | 267.00 |
| 23 May 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 0.00 |
| 22 May 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 0.00 |
| 21 May 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 4,494.00 |
| 20 May 2024 | 0.00357 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 3,569,899.00 |
| 19 May 2024 | 0.00357 | 0.00 | 0.00% | 0.00357 | 0.00357 | 0.00357 | 0.00 |
| 18 May 2024 | 0.00357 | -0.002309 | -39.28% | 0.005879 | 0.005879 | 0.001939 | 347.00 |
| 17 May 2024 | 0.005879 | -0.000023 | -0.39% | 0.005902 | 0.005902 | 0.005879 | 1,739.00 |
| 16 May 2024 | 0.005902 | -0.00000700 | -0.12% | 0.005909 | 0.005909 | 0.005902 | 513.00 |
| 15 May 2024 | 0.005909 | -0.000058 | -0.97% | 0.005967 | 0.005967 | 0.005909 | 53.00 |
| 14 May 2024 | 0.005967 | -0.000023 | -0.38% | 0.00599 | 0.00599 | 0.005967 | 3.00 |
| 13 May 2024 | 0.00599 | -0.000161 | -2.62% | 0.00615 | 0.00615 | 0.00599 | 3,569,911.00 |
| 12 May 2024 | 0.006151 | -0.000077 | -1.24% | 0.006228 | 0.006228 | 0.006151 | 5.00 |
| 11 May 2024 | 0.006228 | -0.000136 | -2.14% | 0.007866 | 0.007866 | 0.006228 | 8.00 |
| 10 May 2024 | 0.006364 | -0.001297 | -16.93% | 0.007661 | 0.008023 | 0.006364 | 253,968.00 |
| 09 May 2024 | 0.007661 | 0.000974 | 14.57% | 0.006687 | 0.0093 | 0.0064 | 2,436,873.00 |
| 08 May 2024 | 0.006687 | 0.00039 | 6.19% | 0.006628 | 0.008385 | 0.00629 | 3,837,903.00 |
| 07 May 2024 | 0.006297 | -0.000674 | -9.67% | 0.00695 | 0.008418 | 0.00627 | 8,613,482.00 |
| 06 May 2024 | 0.006971 | 0.001281 | 22.51% | 0.005715 | 0.007368 | 0.005404 | 5,030,202.00 |
| 05 May 2024 | 0.00569 | 0.000161 | 2.91% | 0.005552 | 0.005821 | 0.005309 | 3,721,442.00 |
| 04 May 2024 | 0.005529 | -0.000014 | -0.25% | 0.005558 | 0.005966 | 0.005168 | 4,448,509.00 |
| 03 May 2024 | 0.005543 | 0.000096 | 1.76% | 0.005434 | 0.0095 | 0.005091 | 4,674,134.00 |
| 02 May 2024 | 0.005447 | 0.000323 | 6.30% | 0.005109 | 0.005551 | 0.005018 | 4,923,018.00 |
| 01 May 2024 | 0.005124 | -0.000119 | -2.27% | 0.005246 | 0.005254 | 0.005002 | 3,898,138.00 |
| 30 Abr 2024 | 0.005243 | -0.000452 | -7.94% | 0.005657 | 0.00591 | 0.005206 | 3,996,217.00 |
| 29 Abr 2024 | 0.005695 | -0.000127 | -2.18% | 0.005828 | 0.006888 | 0.005539 | 10,235,202.00 |
| 28 Abr 2024 | 0.005822 | -0.00000200 | -0.03% | 0.005895 | 0.005921 | 0.005728 | 5,178,192.00 |
| 27 Abr 2024 | 0.005824 | -0.000166 | -2.77% | 0.005971 | 0.005982 | 0.005571 | 10,304,628.00 |
| 26 Abr 2024 | 0.00599 | 0.000022 | 0.37% | 0.00596 | 0.006243 | 0.005805 | 5,008,772.00 |
| 25 Abr 2024 | 0.005968 | -0.000651 | -9.84% | 0.00663 | 0.0105 | 0.005655 | 3,367,776.00 |
| 24 Abr 2024 | 0.006619 | -0.000022 | -0.33% | 0.006645 | 0.006905 | 0.006388 | 4,410,409.00 |
| 23 Abr 2024 | 0.006641 | -0.000236 | -3.43% | 0.006865 | 0.006997 | 0.006271 | 4,016,596.00 |
| 22 Abr 2024 | 0.006877 | 0.000501 | 7.86% | 0.006385 | 0.0105 | 0.00634 | 6,278,535.00 |
| 21 Abr 2024 | 0.006376 | -0.000052 | -0.81% | 0.006419 | 0.006525 | 0.006197 | 3,394,082.00 |
| 20 Abr 2024 | 0.006428 | 0.000452 | 7.56% | 0.005986 | 0.00662 | 0.005724 | 3,054,318.00 |
| 19 Abr 2024 | 0.005976 | -0.000063 | -1.04% | 0.006027 | 0.006133 | 0.005589 | 4,288,629.00 |
| 18 Abr 2024 | 0.006039 | 0.000179 | 3.05% | 0.005998 | 0.00611 | 0.005434 | 4,871,427.00 |
| 17 Abr 2024 | 0.00586 | -0.000043 | -0.73% | 0.005885 | 0.006058 | 0.005473 | 4,110,097.00 |
| 16 Abr 2024 | 0.005903 | -0.000242 | -3.94% | 0.006145 | 0.00619 | 0.00562 | 4,758,064.00 |
| 15 Abr 2024 | 0.006145 | -0.000189 | -2.98% | 0.006321 | 0.006739 | 0.00604 | 6,475,819.00 |
| 14 Abr 2024 | 0.006334 | 0.0002 | 3.26% | 0.006145 | 0.006459 | 0.005807 | 4,042,577.00 |
| 13 Abr 2024 | 0.006134 | -0.001042 | -14.52% | 0.007177 | 0.007188 | 0.005575 | 4,762,311.00 |
| 12 Abr 2024 | 0.007176 | -0.000684 | -8.70% | 0.00786 | 0.008274 | 0.00711 | 4,800,624.00 |
| 11 Abr 2024 | 0.00786 | 0.00047 | 6.36% | 0.007439 | 0.008125 | 0.007252 | 3,119,624.00 |
| 10 Abr 2024 | 0.00739 | -0.00004 | -0.54% | 0.007214 | 0.007688 | 0.006968 | 4,677,121.00 |
| 09 Abr 2024 | 0.00743 | -0.000079 | -1.05% | 0.007572 | 0.007919 | 0.007303 | 3,163,894.00 |
| 08 Abr 2024 | 0.007509 | 0.00018 | 2.46% | 0.007323 | 0.00786 | 0.007008 | 3,422,239.00 |
| 07 Abr 2024 | 0.007329 | -0.000027 | -0.37% | 0.00736 | 0.007775 | 0.007175 | 3,989,596.00 |
| 06 Abr 2024 | 0.007356 | 0.000407 | 5.86% | 0.006984 | 0.007423 | 0.006857 | 5,641,921.00 |
| 05 Abr 2024 | 0.006949 | -0.00017 | -2.39% | 0.007119 | 0.008158 | 0.006871 | 5,352,659.00 |
| 04 Abr 2024 | 0.007119 | 0.000031 | 0.44% | 0.007059 | 0.007738 | 0.006779 | 4,087,122.00 |
| 03 Abr 2024 | 0.007088 | 0.000059 | 0.84% | 0.00699 | 0.00734 | 0.006788 | 7,215,382.00 |
| 02 Abr 2024 | 0.007029 | -0.000272 | -3.73% | 0.0073 | 0.007521 | 0.006707 | 6,797,406.00 |
