Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRFUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.001293 | -0.000112 | -7.97% | 0.001405 | 0.001415 | 0.001271 | 9,554,770.00 |
| 13 Jun 2024 | 0.001405 | 0.00000900 | 0.64% | 0.001396 | 0.001423 | 0.001378 | 9,699,065.00 |
| 12 Jun 2024 | 0.001396 | -0.000018 | -1.27% | 0.001414 | 0.001439 | 0.00139 | 5,729,189.00 |
| 11 Jun 2024 | 0.001414 | -0.000012 | -0.84% | 0.001426 | 0.001439 | 0.001391 | 1,557,194.00 |
| 10 Jun 2024 | 0.001426 | 0.00000700 | 0.49% | 0.001417 | 0.001459 | 0.001391 | 28,380,086.00 |
| 09 Jun 2024 | 0.001419 | 0.000024 | 1.72% | 0.001395 | 0.001451 | 0.00139 | 10,002,788.00 |
| 08 Jun 2024 | 0.001395 | -0.000047 | -3.26% | 0.001442 | 0.0015 | 0.00139 | 4,836,852.00 |
| 07 Jun 2024 | 0.001442 | -0.00000600 | -0.41% | 0.001448 | 0.001526 | 0.001425 | 8,530,663.00 |
| 06 Jun 2024 | 0.001448 | -0.000013 | -0.89% | 0.001465 | 0.001483 | 0.001411 | 8,913,666.00 |
| 05 Jun 2024 | 0.001461 | -0.00000400 | -0.27% | 0.000825 | 0.001497 | 0.000822 | 28,298,286.00 |
| 04 Jun 2024 | 0.001465 | 0.000059 | 4.20% | 0.001407 | 0.001587 | 0.00139 | 4,731,948.00 |
| 03 Jun 2024 | 0.001406 | 0.000012 | 0.86% | 0.001394 | 0.001411 | 0.00139 | 10,107,549.00 |
| 02 Jun 2024 | 0.001394 | -0.00000200 | -0.14% | 0.001396 | 0.0014 | 0.00139 | 9,782,403.00 |
| 01 Jun 2024 | 0.001396 | -0.000043 | -2.99% | 0.001437 | 0.001563 | 0.001378 | 8,608,932.00 |
| 31 May 2024 | 0.001439 | 0.000079 | 5.81% | 0.001361 | 0.001563 | 0.001356 | 7,353,759.00 |
| 30 May 2024 | 0.00136 | 0.000021 | 1.57% | 0.001339 | 0.001399 | 0.001335 | 8,024,340.00 |
| 29 May 2024 | 0.001339 | -0.000028 | -2.05% | 0.001367 | 0.001386 | 0.00133 | 10,208,368.00 |
| 28 May 2024 | 0.001367 | -0.000049 | -3.46% | 0.001416 | 0.001416 | 0.001351 | 7,809,351.00 |
| 27 May 2024 | 0.001416 | 0.00000200 | 0.14% | 0.001414 | 0.001428 | 0.0014 | 30,433,556.00 |
| 26 May 2024 | 0.001414 | -0.000013 | -0.91% | 0.001427 | 0.00144 | 0.001347 | 8,577,751.00 |
| 25 May 2024 | 0.001427 | 0.000013 | 0.92% | 0.001414 | 0.001758 | 0.001381 | 11,576,749.00 |
| 24 May 2024 | 0.001414 | 0.00007 | 5.21% | 0.001388 | 0.001428 | 0.0013 | 6,587,487.00 |
| 23 May 2024 | 0.001344 | 0.000069 | 5.41% | 0.001275 | 0.001377 | 0.001234 | 7,611,150.00 |
| 22 May 2024 | 0.001275 | -0.000027 | -2.07% | 0.0013 | 0.0013 | 0.001274 | 9,794,669.00 |
| 21 May 2024 | 0.001302 | -0.00000500 | -0.38% | 0.001307 | 0.001428 | 0.001267 | 11,193,357.00 |
| 20 May 2024 | 0.001307 | 0.000115 | 9.65% | 0.00119 | 0.001409 | 0.001185 | 39,970,472.00 |
| 19 May 2024 | 0.001192 | -0.000048 | -3.87% | 0.00124 | 0.001245 | 0.001181 | 9,865,881.00 |
| 18 May 2024 | 0.00124 | -0.000028 | -2.21% | 0.001268 | 0.001329 | 0.001172 | 8,370,939.00 |
| 17 May 2024 | 0.001268 | -0.000134 | -9.56% | 0.001402 | 0.001417 | 0.001112 | 7,486,833.00 |
| 16 May 2024 | 0.001402 | -0.000014 | -0.99% | 0.001416 | 0.001428 | 0.001383 | 7,001,073.00 |
| 15 May 2024 | 0.001416 | 0.000017 | 1.22% | 0.001399 | 0.001481 | 0.001342 | 10,193,902.00 |
| 14 May 2024 | 0.001399 | 0.000151 | 12.10% | 0.001248 | 0.001414 | 0.001243 | 9,742,570.00 |
| 13 May 2024 | 0.001248 | -0.000119 | -8.71% | 0.000825 | 0.001371 | 0.000822 | 30,333,078.00 |
| 12 May 2024 | 0.001367 | 0.000044 | 3.33% | 0.001323 | 0.001399 | 0.001278 | 7,226,061.00 |
| 11 May 2024 | 0.001323 | 0.000039 | 3.04% | 0.001284 | 0.0014 | 0.00123 | 6,839,342.00 |
| 10 May 2024 | 0.001284 | 0.000025 | 1.99% | 0.001259 | 0.001397 | 0.001239 | 6,563,096.00 |
| 09 May 2024 | 0.001259 | -0.000025 | -1.95% | 0.001284 | 0.001401 | 0.001232 | 6,648,906.00 |
| 08 May 2024 | 0.001284 | -0.00000200 | -0.16% | 0.001286 | 0.001417 | 0.00127 | 8,802,382.00 |
| 07 May 2024 | 0.001286 | -0.000122 | -8.66% | 0.001408 | 0.001418 | 0.001282 | 7,592,477.00 |
| 06 May 2024 | 0.001408 | -0.000218 | -13.41% | 0.001626 | 0.001628 | 0.001355 | 29,765,867.00 |
| 05 May 2024 | 0.001626 | 0.00000400 | 0.25% | 0.001622 | 0.001665 | 0.0016 | 8,451,685.00 |
| 04 May 2024 | 0.001622 | 0.000025 | 1.57% | 0.001597 | 0.001757 | 0.001588 | 6,192,093.00 |
| 03 May 2024 | 0.001597 | 0.000053 | 3.43% | 0.001544 | 0.001621 | 0.001507 | 7,734,851.00 |
| 02 May 2024 | 0.001544 | -0.000058 | -3.62% | 0.001602 | 0.001627 | 0.001507 | 5,445,700.00 |
| 01 May 2024 | 0.001602 | 0.000146 | 10.03% | 0.001456 | 0.001962 | 0.001422 | 7,763,083.00 |
| 30 Abr 2024 | 0.001456 | -0.000338 | -18.84% | 0.001795 | 0.001795 | 0.001406 | 11,646,308.00 |
| 29 Abr 2024 | 0.001794 | -0.000036 | -1.97% | 0.000825 | 0.001836 | 0.000822 | 31,074,653.00 |
| 28 Abr 2024 | 0.00183 | 0.00000400 | 0.22% | 0.001828 | 0.001851 | 0.00182 | 7,330,872.00 |
| 27 Abr 2024 | 0.001826 | -0.000032 | -1.72% | 0.001858 | 0.001864 | 0.00181 | 7,653,350.00 |
| 26 Abr 2024 | 0.001858 | 0.00000100 | 0.05% | 0.001857 | 0.00198 | 0.00185 | 7,689,329.00 |
| 25 Abr 2024 | 0.001857 | -0.000147 | -7.34% | 0.002004 | 0.002004 | 0.00185 | 6,948,110.00 |
| 24 Abr 2024 | 0.002004 | 0.000146 | 7.86% | 0.001913 | 0.002734 | 0.00178 | 11,431,112.00 |
| 23 Abr 2024 | 0.001858 | -0.00013 | -6.54% | 0.001915 | 0.002035 | 0.0017 | 8,547,165.00 |
| 22 Abr 2024 | 0.001988 | -0.000364 | -15.48% | 0.000825 | 0.002437 | 0.000822 | 32,892,706.00 |
| 21 Abr 2024 | 0.002352 | 0.000097 | 4.30% | 0.002299 | 0.0047 | 0.001773 | 23,894,406.00 |
| 20 Abr 2024 | 0.002255 | 0.000998 | 79.40% | 0.001257 | 0.003043 | 0.001185 | 19,911,521.00 |
| 19 Abr 2024 | 0.001257 | -0.00005 | -3.83% | 0.001307 | 0.00131 | 0.001143 | 9,510,066.00 |
| 18 Abr 2024 | 0.001307 | -0.000035 | -2.61% | 0.001342 | 0.001486 | 0.001302 | 8,502,969.00 |
| 17 Abr 2024 | 0.001342 | 0.000025 | 1.90% | 0.001317 | 0.001393 | 0.001288 | 7,685,030.00 |
| 16 Abr 2024 | 0.001317 | -0.00000500 | -0.38% | 0.001322 | 0.0015 | 0.001236 | 3,708,713.00 |
| 15 Abr 2024 | 0.001322 | 0.00000500 | 0.38% | 0.001349 | 0.00139 | 0.001274 | 29,504,698.00 |
| 14 Abr 2024 | 0.001317 | -0.000043 | -3.16% | 0.00136 | 0.001387 | 0.001283 | 3,267,397.00 |
| 13 Abr 2024 | 0.00136 | -0.000092 | -6.34% | 0.001452 | 0.001547 | 0.001203 | 3,378,844.00 |
| 12 Abr 2024 | 0.001452 | -0.000057 | -3.78% | 0.001505 | 0.001733 | 0.001404 | 7,453,819.00 |
| 11 Abr 2024 | 0.001509 | -0.000344 | -18.56% | 0.001845 | 0.002055 | 0.0015 | 9,298,891.00 |
| 10 Abr 2024 | 0.001853 | -0.000099 | -5.07% | 0.001958 | 0.002083 | 0.001806 | 5,295,782.00 |
| 09 Abr 2024 | 0.001952 | -0.000105 | -5.10% | 0.002057 | 0.002153 | 0.0017 | 8,220,372.00 |
| 08 Abr 2024 | 0.002057 | 0.000071 | 3.58% | 0.001992 | 0.0022 | 0.00182 | 29,540,803.00 |
| 07 Abr 2024 | 0.001986 | -0.000184 | -8.48% | 0.00217 | 0.00222 | 0.001845 | 7,752,255.00 |
| 06 Abr 2024 | 0.00217 | 0.000051 | 2.41% | 0.002119 | 0.002488 | 0.002 | 8,201,641.00 |
| 05 Abr 2024 | 0.002119 | -0.000425 | -16.71% | 0.002544 | 0.002544 | 0.002072 | 8,625,020.00 |
| 04 Abr 2024 | 0.002544 | 0.00029 | 12.87% | 0.002254 | 0.002676 | 0.002129 | 10,296,499.00 |
| 03 Abr 2024 | 0.002254 | -0.00035 | -13.44% | 0.002604 | 0.002618 | 0.002 | 11,731,705.00 |
| 02 Abr 2024 | 0.002604 | -0.000237 | -8.34% | 0.002841 | 0.002841 | 0.002237 | 14,342,220.00 |
| 01 Abr 2024 | 0.002841 | -0.001166 | -29.10% | 0.004086 | 0.004151 | 0.002745 | 34,514,639.00 |
| 31 Mar 2024 | 0.004007 | 0.001153 | 40.40% | 0.002854 | 0.0045 | 0.002314 | 13,561,444.00 |
| 30 Mar 2024 | 0.002854 | 0.000491 | 20.78% | 0.002363 | 0.004588 | 0.002167 | 18,025,229.00 |
| 29 Mar 2024 | 0.002363 | -0.000279 | -10.56% | 0.002642 | 0.002707 | 0.002001 | 13,041,757.00 |
| 28 Mar 2024 | 0.002642 | -0.000821 | -23.71% | 0.003463 | 0.003648 | 0.002602 | 15,513,787.00 |
| 27 Mar 2024 | 0.003463 | 0.000421 | 13.84% | 0.003042 | 0.00365 | 0.002366 | 18,394,424.00 |
| 26 Mar 2024 | 0.003042 | 0.001009 | 49.63% | 0.002033 | 0.0034 | 0.00187 | 24,925,100.00 |
| 25 Mar 2024 | 0.002033 | 0.000391 | 23.81% | 0.001706 | 0.002033 | 0.001623 | 48,669,415.00 |
| 24 Mar 2024 | 0.001642 | -0.000273 | -14.26% | 0.001915 | 0.002138 | 0.001454 | 25,919,477.00 |
| 23 Mar 2024 | 0.001915 | 0.000856 | 80.83% | 0.001059 | 0.002185 | 0.001026 | 32,085,364.00 |
| 22 Mar 2024 | 0.001059 | -0.000036 | -3.29% | 0.001095 | 0.001195 | 0.001028 | 20,952,668.00 |
| 21 Mar 2024 | 0.001095 | 0.000159 | 16.99% | 0.000936 | 0.001193 | 0.000925 | 22,401,745.00 |
| 20 Mar 2024 | 0.000936 | 0.000031 | 3.43% | 0.000905 | 0.00103 | 0.0009 | 22,471,581.00 |
| 19 Mar 2024 | 0.000905 | -0.000032 | -3.42% | 0.000947 | 0.000958 | 0.0009 | 22,253,248.00 |
| 18 Mar 2024 | 0.000937 | -0.000027 | -2.80% | 0.000962 | 0.000973 | 0.000926 | 42,820,350.00 |
| 17 Mar 2024 | 0.000964 | -0.00000700 | -0.72% | 0.000963 | 0.000974 | 0.000931 | 25,373,876.00 |
| 16 Mar 2024 | 0.000971 | -0.00000500 | -0.51% | 0.000977 | 0.001021 | 0.000954 | 18,929,391.00 |
