Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRONUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 26,804.26 | 23.57 | 0.09% | 26,789.25 | 26,953.91 | 26,666.00 | 0.00 |
| 17 May 2024 | 26,780.68 | 671.50 | 2.57% | 26,121.55 | 26,985.42 | 26,065.26 | 0.00 |
| 16 May 2024 | 26,109.19 | -424.15 | -1.60% | 26,504.05 | 26,678.86 | 25,841.45 | 0.00 |
| 15 May 2024 | 26,533.34 | 1,905.51 | 7.74% | 24,618.74 | 26,565.78 | 24,529.75 | 0.00 |
| 14 May 2024 | 24,627.83 | -524.47 | -2.09% | 25,161.51 | 25,232.19 | 24,446.22 | 0.00 |
| 13 May 2024 | 25,152.30 | 562.23 | 2.29% | 27,409.56 | 27,486.00 | 24,607.40 | 0.00 |
| 12 May 2024 | 24,590.06 | 274.94 | 1.13% | 24,340.15 | 24,718.64 | 24,245.04 | 0.00 |
| 11 May 2024 | 24,315.12 | -57.07 | -0.23% | 24,332.07 | 24,574.32 | 24,200.60 | 0.00 |
| 10 May 2024 | 24,372.19 | -837.60 | -3.32% | 25,164.30 | 25,387.98 | 24,096.22 | 0.00 |
| 09 May 2024 | 25,209.79 | 745.61 | 3.05% | 24,474.97 | 25,351.71 | 24,262.00 | 0.00 |
| 08 May 2024 | 24,464.18 | -527.57 | -2.11% | 24,933.74 | 25,203.35 | 24,350.65 | 0.00 |
| 07 May 2024 | 24,991.74 | -282.08 | -1.12% | 25,266.59 | 25,748.44 | 24,906.98 | 0.00 |
| 06 May 2024 | 25,273.83 | -328.55 | -1.28% | 27,409.56 | 27,486.00 | 25,121.92 | 0.00 |
| 05 May 2024 | 25,602.38 | 50.35 | 0.20% | 25,557.01 | 25,827.97 | 25,185.54 | 0.00 |
| 04 May 2024 | 25,552.03 | 379.06 | 1.51% | 25,155.70 | 25,774.23 | 25,034.74 | 0.00 |
| 03 May 2024 | 25,172.98 | 1,511.54 | 6.39% | 23,648.48 | 25,334.40 | 23,531.26 | 0.00 |
| 02 May 2024 | 23,661.44 | 283.99 | 1.21% | 23,295.09 | 23,843.59 | 22,763.28 | 0.00 |
| 01 May 2024 | 23,377.45 | -960.52 | -3.95% | 24,250.79 | 24,273.52 | 22,606.09 | 0.00 |
| 30 Abr 2024 | 24,337.97 | -1,195.89 | -4.68% | 25,535.05 | 25,871.78 | 23,639.26 | 0.00 |
| 29 Abr 2024 | 25,533.86 | 334.05 | 1.33% | 27,409.56 | 27,486.00 | 24,724.80 | 0.00 |
| 28 Abr 2024 | 25,199.81 | -184.43 | -0.73% | 25,364.53 | 25,708.06 | 25,105.25 | 0.00 |
| 27 Abr 2024 | 25,384.24 | -134.15 | -0.53% | 25,498.88 | 25,558.74 | 25,001.80 | 0.00 |
| 26 Abr 2024 | 25,518.39 | -275.30 | -1.07% | 25,793.86 | 25,908.47 | 25,340.00 | 0.00 |
| 25 Abr 2024 | 25,793.70 | 113.70 | 0.44% | 25,708.54 | 26,103.78 | 25,118.59 | 0.00 |
| 24 Abr 2024 | 25,680.00 | -873.42 | -3.29% | 26,564.22 | 26,830.20 | 25,426.63 | 0.00 |
| 23 Abr 2024 | 26,553.42 | -195.36 | -0.73% | 26,720.26 | 26,878.09 | 26,347.38 | 0.00 |
| 22 Abr 2024 | 26,748.78 | 752.93 | 2.90% | 27,409.56 | 27,486.00 | 26,293.13 | 0.00 |
| 21 Abr 2024 | 25,995.85 | 30.64 | 0.12% | 25,912.00 | 26,275.38 | 25,709.71 | 0.00 |
| 20 Abr 2024 | 25,965.20 | 345.48 | 1.35% | 25,530.10 | 26,178.34 | 25,301.69 | 0.00 |
| 19 Abr 2024 | 25,619.72 | 214.01 | 0.84% | 25,353.50 | 26,198.60 | 23,840.80 | 0.00 |
| 18 Abr 2024 | 25,405.72 | 876.07 | 3.57% | 24,513.20 | 25,652.58 | 24,339.13 | 0.00 |
| 17 Abr 2024 | 24,529.65 | -958.54 | -3.76% | 25,537.58 | 25,783.15 | 23,946.50 | 0.00 |
| 16 Abr 2024 | 25,488.19 | 112.66 | 0.44% | 25,369.57 | 25,712.89 | 24,689.58 | 0.00 |
| 15 Abr 2024 | 25,375.53 | -941.17 | -3.58% | 27,409.56 | 27,486.00 | 24,932.81 | 0.00 |
| 14 Abr 2024 | 26,316.70 | 522.38 | 2.03% | 25,727.93 | 26,339.22 | 24,867.65 | 0.00 |
| 13 Abr 2024 | 25,794.32 | -1,057.28 | -3.94% | 26,838.30 | 27,177.94 | 24,640.79 | 0.00 |
| 12 Abr 2024 | 26,851.60 | -1,176.58 | -4.20% | 28,003.60 | 28,478.20 | 26,411.20 | 0.00 |
| 11 Abr 2024 | 28,028.18 | -194.67 | -0.69% | 28,223.74 | 28,503.17 | 27,827.36 | 0.00 |
| 10 Abr 2024 | 28,222.85 | 551.80 | 1.99% | 27,645.98 | 28,435.58 | 27,016.94 | 0.00 |
| 09 Abr 2024 | 27,671.05 | -1,012.77 | -3.53% | 28,642.52 | 28,698.54 | 27,311.57 | 0.00 |
| 08 Abr 2024 | 28,683.82 | 909.94 | 3.28% | 27,409.56 | 29,072.66 | 27,153.68 | 0.00 |
| 07 Abr 2024 | 27,773.88 | 191.64 | 0.69% | 27,562.00 | 28,101.82 | 27,561.55 | 0.00 |
| 06 Abr 2024 | 27,582.24 | 385.61 | 1.42% | 27,109.53 | 27,837.06 | 27,000.14 | 0.00 |
| 05 Abr 2024 | 27,196.63 | -185.46 | -0.68% | 27,409.56 | 27,486.00 | 26,406.27 | 0.00 |
| 04 Abr 2024 | 27,382.08 | 925.92 | 3.50% | 26,428.40 | 27,720.94 | 26,045.75 | 0.00 |
| 03 Abr 2024 | 26,456.16 | 268.02 | 1.02% | 26,198.95 | 26,772.50 | 25,838.40 | 0.00 |
| 02 Abr 2024 | 26,188.15 | -1,761.18 | -6.30% | 27,864.28 | 27,864.28 | 25,833.65 | 0.00 |
| 01 Abr 2024 | 27,949.33 | -558.47 | -1.96% | 18,149.84 | 28,025.13 | 18,105.19 | 0.00 |
| 31 Mar 2024 | 28,507.80 | 642.31 | 2.31% | 27,892.74 | 28,528.11 | 27,888.23 | 0.00 |
| 30 Mar 2024 | 27,865.49 | -93.92 | -0.34% | 27,941.58 | 28,138.13 | 27,839.20 | 0.00 |
| 29 Mar 2024 | 27,959.41 | -345.02 | -1.22% | 28,307.51 | 28,371.86 | 27,641.71 | 0.00 |
| 28 Mar 2024 | 28,304.44 | 611.34 | 2.21% | 27,800.97 | 28,643.74 | 27,580.60 | 0.00 |
| 27 Mar 2024 | 27,693.10 | -306.79 | -1.10% | 28,000.97 | 28,678.07 | 27,352.00 | 0.00 |
| 26 Mar 2024 | 27,999.89 | 28.76 | 0.10% | 27,912.32 | 28,620.61 | 27,766.44 | 0.00 |
| 25 Mar 2024 | 27,971.12 | 1,036.72 | 3.85% | 18,149.84 | 28,480.95 | 18,105.19 | 0.00 |
| 24 Mar 2024 | 26,934.41 | 1,192.70 | 4.63% | 25,632.40 | 27,029.05 | 25,536.66 | 0.00 |
| 23 Mar 2024 | 25,741.71 | 367.34 | 1.45% | 25,492.29 | 26,350.80 | 25,215.78 | 0.00 |
| 22 Mar 2024 | 25,374.38 | -814.73 | -3.11% | 26,200.88 | 26,653.64 | 24,924.21 | 0.00 |
| 21 Mar 2024 | 26,189.10 | -940.50 | -3.47% | 27,171.61 | 27,279.38 | 25,856.20 | 0.00 |
| 20 Mar 2024 | 27,129.61 | 2,248.98 | 9.04% | 24,857.29 | 27,243.67 | 24,340.20 | 0.00 |
| 19 Mar 2024 | 24,880.63 | -2,229.54 | -8.22% | 27,084.49 | 27,247.12 | 24,619.20 | 0.00 |
| 18 Mar 2024 | 27,110.18 | -235.77 | -0.86% | 18,149.84 | 27,458.52 | 18,105.19 | 0.00 |
| 17 Mar 2024 | 27,345.94 | 1,256.28 | 4.82% | 26,256.20 | 27,530.33 | 25,833.41 | 0.00 |
| 16 Mar 2024 | 26,089.67 | -1,762.18 | -6.33% | 27,824.16 | 28,000.00 | 26,008.92 | 0.00 |
| 15 Mar 2024 | 27,851.85 | -735.34 | -2.57% | 18,149.84 | 28,208.21 | 18,105.19 | 0.00 |
| 14 Mar 2024 | 28,587.20 | -660.85 | -2.26% | 29,220.62 | 29,513.50 | 27,450.22 | 0.00 |
| 13 Mar 2024 | 29,248.05 | 658.76 | 2.30% | 28,560.57 | 29,483.04 | 28,534.92 | 0.00 |
| 12 Mar 2024 | 28,589.28 | -273.74 | -0.95% | 28,930.26 | 29,188.47 | 27,695.58 | 0.00 |
| 11 Mar 2024 | 28,863.02 | 1,245.84 | 4.51% | 18,149.84 | 29,159.74 | 18,105.19 | 0.00 |
| 10 Mar 2024 | 27,617.18 | 210.90 | 0.77% | 27,394.66 | 27,997.04 | 27,314.28 | 0.00 |
| 09 Mar 2024 | 27,406.28 | 81.80 | 0.30% | 27,325.23 | 27,473.10 | 27,222.00 | 0.00 |
| 08 Mar 2024 | 27,324.48 | 490.43 | 1.83% | 26,794.63 | 28,014.34 | 26,591.17 | 0.00 |
| 07 Mar 2024 | 26,834.05 | 398.41 | 1.51% | 26,392.54 | 27,226.00 | 26,297.76 | 0.00 |
| 06 Mar 2024 | 26,435.64 | 693.20 | 2.69% | 25,492.38 | 27,040.00 | 25,138.13 | 0.00 |
| 05 Mar 2024 | 25,742.44 | -1,379.64 | -5.09% | 27,321.46 | 27,623.82 | 24,276.27 | 0.00 |
| 04 Mar 2024 | 27,122.08 | 1,926.32 | 7.65% | 18,149.84 | 27,392.56 | 18,105.19 | 0.00 |
| 03 Mar 2024 | 25,195.76 | 383.90 | 1.55% | 24,799.89 | 25,300.51 | 24,592.70 | 0.00 |
| 02 Mar 2024 | 24,811.85 | -205.23 | -0.82% | 24,990.90 | 24,990.90 | 24,655.06 | 0.00 |
| 01 Mar 2024 | 25,017.08 | 437.69 | 1.78% | 24,479.36 | 25,260.00 | 24,324.76 | 0.00 |
| 29 Feb 2024 | 24,579.39 | -416.01 | -1.66% | 24,925.22 | 25,463.04 | 24,206.48 | 0.00 |
| 28 Feb 2024 | 24,995.40 | 2,196.40 | 9.63% | 22,816.15 | 25,599.36 | 22,696.67 | 0.00 |
| 27 Feb 2024 | 22,799.00 | 989.28 | 4.54% | 21,850.08 | 23,036.16 | 21,806.08 | 0.00 |
| 26 Feb 2024 | 21,809.72 | 1,103.88 | 5.33% | 18,149.84 | 21,982.99 | 18,105.19 | 0.00 |
| 25 Feb 2024 | 20,705.85 | 82.94 | 0.40% | 20,626.30 | 20,782.00 | 20,514.57 | 0.00 |
| 24 Feb 2024 | 20,622.90 | 274.87 | 1.35% | 20,300.07 | 20,676.23 | 20,234.00 | 0.00 |
| 23 Feb 2024 | 20,348.04 | -173.19 | -0.84% | 20,519.99 | 20,597.33 | 20,215.67 | 0.00 |
| 22 Feb 2024 | 20,521.23 | -260.76 | -1.25% | 20,714.90 | 20,810.44 | 20,375.64 | 0.00 |
| 21 Feb 2024 | 20,781.98 | -143.22 | -0.68% | 20,903.67 | 20,954.76 | 20,274.00 | 0.00 |
| 20 Feb 2024 | 20,925.20 | 219.47 | 1.06% | 20,722.47 | 21,183.73 | 20,328.19 | 0.00 |
| 19 Feb 2024 | 20,705.73 | -150.66 | -0.72% | 18,149.84 | 20,999.96 | 18,105.19 | 0.00 |
| 18 Feb 2024 | 20,856.39 | 159.22 | 0.77% | 20,657.80 | 20,959.58 | 20,491.62 | 0.00 |
| 17 Feb 2024 | 20,697.17 | -193.44 | -0.93% | 20,865.30 | 20,883.26 | 20,270.38 | 0.00 |
