Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CRPPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.005265 | 0.000031 | 0.59% | 0.005242 | 0.00547 | 0.005218 | 1,276,990.00 |
| 27 Jun 2024 | 0.005234 | 0.00052 | 11.03% | 0.00475 | 0.005328 | 0.004742 | 1,338,810.00 |
| 26 Jun 2024 | 0.004713 | -0.000378 | -7.42% | 0.005586 | 0.005587 | 0.004712 | 596,216.00 |
| 25 Jun 2024 | 0.005091 | 0.000128 | 2.59% | 0.004967 | 0.005164 | 0.004951 | 1,854,176.00 |
| 24 Jun 2024 | 0.004963 | 0.000313 | 6.72% | 0.004547 | 0.005033 | 0.004268 | 348,132.00 |
| 23 Jun 2024 | 0.00465 | -0.000277 | -5.62% | 0.004962 | 0.004985 | 0.004631 | 1,212,365.00 |
| 22 Jun 2024 | 0.004927 | 0.000108 | 2.24% | 0.005033 | 0.005033 | 0.004787 | 764,621.00 |
| 21 Jun 2024 | 0.004819 | -0.000064 | -1.31% | 0.00488 | 0.004933 | 0.004654 | 1,909,539.00 |
| 20 Jun 2024 | 0.004883 | -0.000197 | -3.88% | 0.00508 | 0.005111 | 0.004845 | 1,953,789.00 |
| 19 Jun 2024 | 0.005079 | -0.000103 | -1.99% | 0.005186 | 0.005252 | 0.005048 | 1,893,766.00 |
| 18 Jun 2024 | 0.005183 | -0.000388 | -6.96% | 0.005586 | 0.005587 | 0.004996 | 427,616.00 |
| 17 Jun 2024 | 0.005571 | -0.000908 | -14.01% | 0.010161 | 0.010294 | 0.005504 | 792,030.00 |
| 16 Jun 2024 | 0.006479 | 0.000383 | 6.29% | 0.006092 | 0.006536 | 0.006025 | 1,525,346.00 |
| 15 Jun 2024 | 0.006096 | -0.000063 | -1.02% | 0.006159 | 0.006677 | 0.006038 | 886,439.00 |
| 14 Jun 2024 | 0.006159 | -0.000507 | -7.61% | 0.006673 | 0.00677 | 0.006097 | 384,232.00 |
| 13 Jun 2024 | 0.006665 | 0.00000800 | 0.12% | 0.006651 | 0.006798 | 0.006346 | 621,257.00 |
| 12 Jun 2024 | 0.006657 | 0.000254 | 3.97% | 0.00637 | 0.006989 | 0.006272 | 281,370.00 |
| 11 Jun 2024 | 0.006403 | -0.000673 | -9.51% | 0.007079 | 0.00711 | 0.006276 | 914,786.00 |
| 10 Jun 2024 | 0.007076 | 0.00000100 | 0.01% | 0.010161 | 0.010294 | 0.006969 | 1,090,281.00 |
| 09 Jun 2024 | 0.007075 | 0.000115 | 1.65% | 0.006919 | 0.007277 | 0.006612 | 1,061,590.00 |
| 08 Jun 2024 | 0.00696 | -0.00036 | -4.92% | 0.007317 | 0.007376 | 0.006951 | 1,110,280.00 |
| 07 Jun 2024 | 0.007321 | -0.000763 | -9.44% | 0.007927 | 0.007927 | 0.00732 | 479,945.00 |
| 06 Jun 2024 | 0.008084 | 0.000041 | 0.51% | 0.008003 | 0.008438 | 0.007987 | 900,270.00 |
| 05 Jun 2024 | 0.008043 | 0.000416 | 5.46% | 0.010161 | 0.010294 | 0.007595 | 593,719.00 |
| 04 Jun 2024 | 0.007626 | -0.00001 | -0.13% | 0.007646 | 0.007707 | 0.007479 | 60,168.00 |
| 03 Jun 2024 | 0.007636 | 0.000227 | 3.07% | 0.007438 | 0.008211 | 0.007391 | 305,208.00 |
| 02 Jun 2024 | 0.007409 | -0.000675 | -8.35% | 0.008046 | 0.008062 | 0.007407 | 397,035.00 |
| 01 Jun 2024 | 0.008084 | -0.000082 | -1.00% | 0.008167 | 0.008179 | 0.008077 | 70,571.00 |
| 31 May 2024 | 0.008166 | -0.00015 | -1.80% | 0.008314 | 0.008437 | 0.007962 | 516,940.00 |
| 30 May 2024 | 0.008317 | 0.000033 | 0.40% | 0.008287 | 0.008742 | 0.008149 | 145,681.00 |
| 29 May 2024 | 0.008283 | -0.000251 | -2.94% | 0.008525 | 0.008857 | 0.008276 | 470,553.00 |
| 28 May 2024 | 0.008534 | -0.0005 | -5.53% | 0.009013 | 0.00913 | 0.008494 | 615,554.00 |
| 27 May 2024 | 0.009034 | 0.000084 | 0.94% | 0.010161 | 0.010294 | 0.008887 | 730,753.00 |
| 26 May 2024 | 0.00895 | 0.000331 | 3.84% | 0.008625 | 0.00907 | 0.008495 | 439,742.00 |
| 25 May 2024 | 0.008619 | -0.000369 | -4.11% | 0.008971 | 0.009574 | 0.008401 | 626,939.00 |
| 24 May 2024 | 0.008988 | -0.00022 | -2.39% | 0.009237 | 0.00937 | 0.008595 | 248,149.00 |
| 23 May 2024 | 0.009208 | -0.000372 | -3.88% | 0.009568 | 0.009814 | 0.008711 | 314,081.00 |
| 22 May 2024 | 0.00958 | 0.000023 | 0.24% | 0.009549 | 0.00973 | 0.009217 | 472,971.00 |
| 21 May 2024 | 0.009557 | -0.000583 | -5.75% | 0.010161 | 0.01043 | 0.009477 | 585,249.00 |
| 20 May 2024 | 0.01014 | 0.000321 | 3.27% | 0.00886 | 0.01057 | 0.007608 | 413,272.00 |
| 19 May 2024 | 0.009819 | -0.000866 | -8.10% | 0.010711 | 0.011016 | 0.009818 | 846,036.00 |
| 18 May 2024 | 0.010685 | 0.000213 | 2.04% | 0.010478 | 0.011053 | 0.010434 | 891,356.00 |
| 17 May 2024 | 0.010472 | 0.000494 | 4.95% | 0.009945 | 0.010503 | 0.009916 | 864,843.00 |
| 16 May 2024 | 0.009977 | -0.000016 | -0.16% | 0.009869 | 0.010714 | 0.009869 | 629,620.00 |
| 15 May 2024 | 0.009993 | 0.001893 | 23.38% | 0.008109 | 0.010005 | 0.007963 | 637,730.00 |
| 14 May 2024 | 0.0081 | 0.000551 | 7.31% | 0.007544 | 0.008266 | 0.007319 | 368,973.00 |
| 13 May 2024 | 0.007548 | 0.000371 | 5.17% | 0.00886 | 0.00893 | 0.006901 | 418,420.00 |
| 12 May 2024 | 0.007178 | 0.000137 | 1.94% | 0.007049 | 0.00724 | 0.006914 | 1,061,294.00 |
| 11 May 2024 | 0.007041 | 0.000056 | 0.80% | 0.007022 | 0.007061 | 0.006787 | 1,111,929.00 |
| 10 May 2024 | 0.006985 | 0.000642 | 10.13% | 0.006423 | 0.007108 | 0.00641 | 743,755.00 |
| 09 May 2024 | 0.006343 | -0.000168 | -2.58% | 0.006516 | 0.006603 | 0.006284 | 1,417,917.00 |
| 08 May 2024 | 0.00651 | -0.00013 | -1.96% | 0.006778 | 0.006821 | 0.006454 | 699,085.00 |
| 07 May 2024 | 0.00664 | -0.000356 | -5.09% | 0.006996 | 0.007166 | 0.006627 | 725,149.00 |
| 06 May 2024 | 0.006996 | 0.000255 | 3.78% | 0.00886 | 0.00893 | 0.00688 | 661,780.00 |
| 05 May 2024 | 0.006742 | -0.00049 | -6.78% | 0.007198 | 0.007243 | 0.006719 | 1,331,561.00 |
| 04 May 2024 | 0.007231 | 0.000182 | 2.58% | 0.007041 | 0.007429 | 0.006999 | 1,108,102.00 |
| 03 May 2024 | 0.007049 | -0.000155 | -2.15% | 0.007174 | 0.007578 | 0.006945 | 847,636.00 |
| 02 May 2024 | 0.007205 | 0.000769 | 11.95% | 0.006428 | 0.007526 | 0.006342 | 891,639.00 |
| 01 May 2024 | 0.006436 | -0.000272 | -4.05% | 0.006745 | 0.006805 | 0.006171 | 1,122,368.00 |
| 30 Abr 2024 | 0.006708 | -0.000301 | -4.29% | 0.007027 | 0.00726 | 0.006634 | 989,458.00 |
| 29 Abr 2024 | 0.007009 | -0.00086 | -10.93% | 0.00886 | 0.00893 | 0.006961 | 1,152,707.00 |
| 28 Abr 2024 | 0.00787 | -0.00000400 | -0.05% | 0.007874 | 0.008066 | 0.007837 | 1,339,625.00 |
| 27 Abr 2024 | 0.007873 | -0.000354 | -4.30% | 0.008205 | 0.008253 | 0.007816 | 984,870.00 |
| 26 Abr 2024 | 0.008228 | -0.000044 | -0.53% | 0.008267 | 0.008542 | 0.008205 | 1,094,547.00 |
| 25 Abr 2024 | 0.008272 | -0.000255 | -2.99% | 0.00854 | 0.008557 | 0.007927 | 940,267.00 |
| 24 Abr 2024 | 0.008527 | -0.000647 | -7.05% | 0.009184 | 0.009353 | 0.008195 | 615,645.00 |
| 23 Abr 2024 | 0.009174 | -0.000013 | -0.14% | 0.009183 | 0.009376 | 0.008838 | 748,154.00 |
| 22 Abr 2024 | 0.009187 | 0.000373 | 4.24% | 0.00886 | 0.009456 | 0.007978 | 628,945.00 |
| 21 Abr 2024 | 0.008814 | -0.000168 | -1.87% | 0.008977 | 0.009255 | 0.008705 | 915,177.00 |
| 20 Abr 2024 | 0.008982 | 0.000115 | 1.29% | 0.00886 | 0.008998 | 0.0084 | 878,604.00 |
| 19 Abr 2024 | 0.008868 | -0.000609 | -6.43% | 0.00946 | 0.009485 | 0.008744 | 752,590.00 |
| 18 Abr 2024 | 0.009477 | 0.000797 | 9.19% | 0.008699 | 0.009482 | 0.008577 | 820,544.00 |
| 17 Abr 2024 | 0.008679 | -0.000206 | -2.32% | 0.008879 | 0.009037 | 0.008519 | 1,003,886.00 |
| 16 Abr 2024 | 0.008885 | -0.000482 | -5.15% | 0.009353 | 0.009512 | 0.008314 | 888,274.00 |
| 15 Abr 2024 | 0.009367 | 0.000547 | 6.20% | 0.010837 | 0.010896 | 0.008564 | 782,548.00 |
| 14 Abr 2024 | 0.00882 | 0.000552 | 6.68% | 0.008212 | 0.008828 | 0.007491 | 497,497.00 |
| 13 Abr 2024 | 0.008268 | -0.000814 | -8.96% | 0.00904 | 0.009469 | 0.007165 | 187,164.00 |
| 12 Abr 2024 | 0.009082 | -0.000528 | -5.49% | 0.0096 | 0.010471 | 0.008894 | 156,591.00 |
| 11 Abr 2024 | 0.00961 | -0.001223 | -11.29% | 0.01082 | 0.010908 | 0.009459 | 308,294.00 |
| 10 Abr 2024 | 0.010833 | -0.000537 | -4.72% | 0.011358 | 0.011358 | 0.010116 | 502,988.00 |
| 09 Abr 2024 | 0.01137 | -0.001264 | -10.00% | 0.012648 | 0.012772 | 0.010771 | 286,918.00 |
| 08 Abr 2024 | 0.012634 | 0.000714 | 5.99% | 0.010837 | 0.01321 | 0.00846 | 370,247.00 |
| 07 Abr 2024 | 0.01192 | -0.000387 | -3.14% | 0.012278 | 0.012793 | 0.011525 | 392,347.00 |
| 06 Abr 2024 | 0.012307 | -0.000595 | -4.61% | 0.012891 | 0.01308 | 0.01223 | 382,414.00 |
| 05 Abr 2024 | 0.012902 | -0.000408 | -3.07% | 0.013522 | 0.013522 | 0.012443 | 383,007.00 |
| 04 Abr 2024 | 0.013311 | 0.000569 | 4.47% | 0.012659 | 0.014597 | 0.012566 | 427,292.00 |
| 03 Abr 2024 | 0.012742 | 0.000123 | 0.97% | 0.012916 | 0.013265 | 0.012528 | 589,929.00 |
| 02 Abr 2024 | 0.012619 | 0.00095 | 8.14% | 0.011466 | 0.014644 | 0.011297 | 319,669.00 |
| 01 Abr 2024 | 0.011669 | 0.002454 | 26.62% | 0.010837 | 0.011864 | 0.008668 | 356,211.00 |
| 31 Mar 2024 | 0.009216 | 0.000411 | 4.66% | 0.008806 | 0.009216 | 0.008183 | 459,633.00 |
| 30 Mar 2024 | 0.008805 | 0.000613 | 7.49% | 0.008146 | 0.009435 | 0.008025 | 431,649.00 |
