Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRPTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.043849 | -0.000564 | -1.27% | 0.044462 | 0.044664 | 0.042737 | 79,847.00 |
| 15 May 2024 | 0.044412 | 0.002267 | 5.38% | 0.042163 | 0.044681 | 0.041432 | 58,884.00 |
| 14 May 2024 | 0.042146 | 0.000194 | 0.46% | 0.041951 | 0.043044 | 0.041512 | 48,238.00 |
| 13 May 2024 | 0.041952 | -0.000891 | -2.08% | 0.041113 | 0.095657 | 0.040545 | 197,305.00 |
| 12 May 2024 | 0.042843 | -0.001214 | -2.76% | 0.044093 | 0.044208 | 0.041994 | 118,599.00 |
| 11 May 2024 | 0.044057 | -0.000164 | -0.37% | 0.043546 | 0.04438 | 0.043107 | 19,374.00 |
| 10 May 2024 | 0.044221 | -0.001964 | -4.25% | 0.046217 | 0.046418 | 0.043483 | 82,702.00 |
| 09 May 2024 | 0.046185 | 0.003027 | 7.01% | 0.043279 | 0.047616 | 0.042364 | 134,705.00 |
| 08 May 2024 | 0.043158 | -0.002719 | -5.93% | 0.045276 | 0.046786 | 0.043064 | 65,359.00 |
| 07 May 2024 | 0.045877 | 0.001273 | 2.85% | 0.044639 | 0.046907 | 0.043913 | 109,459.00 |
| 06 May 2024 | 0.044604 | -0.000608 | -1.34% | 0.041113 | 0.04789 | 0.040545 | 186,042.00 |
| 05 May 2024 | 0.045212 | -0.001082 | -2.34% | 0.046978 | 0.04703 | 0.043958 | 110,592.00 |
| 04 May 2024 | 0.046294 | -0.001686 | -3.51% | 0.047375 | 0.04855 | 0.045775 | 122,674.00 |
| 03 May 2024 | 0.04798 | 0.000557 | 1.17% | 0.047412 | 0.048293 | 0.04514 | 196,131.00 |
| 02 May 2024 | 0.047423 | -0.001639 | -3.34% | 0.048507 | 0.051701 | 0.046665 | 394,774.00 |
| 01 May 2024 | 0.049062 | -0.006313 | -11.40% | 0.057983 | 0.062193 | 0.047565 | 1,165,969.00 |
| 30 Abr 2024 | 0.055375 | 0.013096 | 30.98% | 0.042262 | 0.056852 | 0.039941 | 353,383.00 |
| 29 Abr 2024 | 0.042279 | -0.005398 | -11.32% | 0.041113 | 0.095657 | 0.040545 | 279,642.00 |
| 28 Abr 2024 | 0.047677 | 0.001981 | 4.33% | 0.045752 | 0.047826 | 0.045117 | 27,668.00 |
| 27 Abr 2024 | 0.045697 | -0.000261 | -0.57% | 0.045922 | 0.045971 | 0.041705 | 82,830.00 |
| 26 Abr 2024 | 0.045957 | -0.000349 | -0.75% | 0.046321 | 0.048693 | 0.045052 | 67,324.00 |
| 25 Abr 2024 | 0.046306 | 0.00001 | 0.02% | 0.046877 | 0.047814 | 0.044708 | 90,599.00 |
| 24 Abr 2024 | 0.046296 | -0.003332 | -6.71% | 0.048518 | 0.049951 | 0.045053 | 98,196.00 |
| 23 Abr 2024 | 0.049628 | 0.001288 | 2.66% | 0.048907 | 0.05038 | 0.047036 | 184,340.00 |
| 22 Abr 2024 | 0.048341 | -0.003589 | -6.91% | 0.041113 | 0.095657 | 0.040545 | 286,730.00 |
| 21 Abr 2024 | 0.05193 | -0.005435 | -9.47% | 0.056008 | 0.056087 | 0.049094 | 295,248.00 |
| 20 Abr 2024 | 0.057365 | -0.001002 | -1.72% | 0.056232 | 0.058082 | 0.050385 | 347,577.00 |
| 19 Abr 2024 | 0.058367 | 0.001656 | 2.92% | 0.057145 | 0.06883 | 0.051444 | 984,644.00 |
| 18 Abr 2024 | 0.056711 | 0.020453 | 56.41% | 0.036295 | 0.063518 | 0.036056 | 337,939.00 |
| 17 Abr 2024 | 0.036258 | -0.002145 | -5.59% | 0.038475 | 0.040934 | 0.035946 | 105,708.00 |
| 16 Abr 2024 | 0.038403 | -0.002793 | -6.78% | 0.041233 | 0.042 | 0.037232 | 179,149.00 |
| 15 Abr 2024 | 0.041195 | -0.003869 | -8.59% | 0.041113 | 0.04738 | 0.040188 | 235,650.00 |
| 14 Abr 2024 | 0.045065 | 0.003134 | 7.47% | 0.041352 | 0.045558 | 0.040986 | 62,101.00 |
| 13 Abr 2024 | 0.04193 | -0.003002 | -6.68% | 0.044983 | 0.046312 | 0.039779 | 93,679.00 |
| 12 Abr 2024 | 0.044932 | -0.006015 | -11.81% | 0.050995 | 0.052435 | 0.044481 | 96,112.00 |
| 11 Abr 2024 | 0.050947 | 0.000386 | 0.76% | 0.050465 | 0.054206 | 0.049812 | 50,837.00 |
| 10 Abr 2024 | 0.050561 | 0.000811 | 1.63% | 0.049707 | 0.052264 | 0.047882 | 66,143.00 |
| 09 Abr 2024 | 0.04975 | -0.000989 | -1.95% | 0.050753 | 0.053206 | 0.048885 | 52,237.00 |
| 08 Abr 2024 | 0.050739 | 0.002656 | 5.52% | 0.041113 | 0.052233 | 0.040545 | 217,119.00 |
| 07 Abr 2024 | 0.048082 | 0.000942 | 2.00% | 0.04706 | 0.049376 | 0.045896 | 53,535.00 |
| 06 Abr 2024 | 0.04714 | 0.000687 | 1.48% | 0.045663 | 0.048181 | 0.045628 | 39,549.00 |
| 05 Abr 2024 | 0.046454 | -0.004096 | -8.10% | 0.050604 | 0.050894 | 0.045955 | 192,096.00 |
| 04 Abr 2024 | 0.05055 | -0.001391 | -2.68% | 0.051748 | 0.05344 | 0.049967 | 58,857.00 |
| 03 Abr 2024 | 0.05194 | -0.001626 | -3.04% | 0.053621 | 0.054952 | 0.05088 | 86,391.00 |
| 02 Abr 2024 | 0.053566 | -0.002997 | -5.30% | 0.055809 | 0.056979 | 0.051683 | 70,938.00 |
| 01 Abr 2024 | 0.056564 | -0.001576 | -2.71% | 0.041113 | 0.05765 | 0.040545 | 180,884.00 |
| 31 Mar 2024 | 0.05814 | -0.000014 | -0.02% | 0.058154 | 0.060366 | 0.056298 | 62,667.00 |
| 30 Mar 2024 | 0.058153 | 0.003716 | 6.83% | 0.054556 | 0.058425 | 0.054401 | 72,574.00 |
| 29 Mar 2024 | 0.054438 | -0.000592 | -1.08% | 0.055102 | 0.058623 | 0.053534 | 69,254.00 |
| 28 Mar 2024 | 0.055029 | -0.001205 | -2.14% | 0.056506 | 0.058672 | 0.053564 | 174,000.00 |
| 27 Mar 2024 | 0.056234 | 0.001328 | 2.42% | 0.055484 | 0.058009 | 0.054078 | 169,874.00 |
| 26 Mar 2024 | 0.054906 | -0.008126 | -12.89% | 0.061752 | 0.062802 | 0.053539 | 535,557.00 |
| 25 Mar 2024 | 0.063032 | -0.004189 | -6.23% | 0.041113 | 0.066114 | 0.040545 | 755,054.00 |
| 24 Mar 2024 | 0.067221 | -0.006016 | -8.21% | 0.073062 | 0.075818 | 0.062466 | 824,431.00 |
| 23 Mar 2024 | 0.073237 | 0.022067 | 43.13% | 0.051334 | 0.073237 | 0.050666 | 376,609.00 |
| 22 Mar 2024 | 0.051169 | -0.00189 | -3.56% | 0.050857 | 0.052427 | 0.049283 | 384,334.00 |
| 21 Mar 2024 | 0.053059 | -0.000358 | -0.67% | 0.053337 | 0.056273 | 0.051523 | 107,276.00 |
| 20 Mar 2024 | 0.053418 | 0.002515 | 4.94% | 0.050813 | 0.054636 | 0.050443 | 113,739.00 |
| 19 Mar 2024 | 0.050903 | -0.00392 | -7.15% | 0.054847 | 0.055789 | 0.049395 | 276,649.00 |
| 18 Mar 2024 | 0.054822 | -0.006737 | -10.94% | 0.041113 | 0.095657 | 0.040545 | 294,485.00 |
| 17 Mar 2024 | 0.061559 | 0.008006 | 14.95% | 0.053346 | 0.061561 | 0.052978 | 235,838.00 |
| 16 Mar 2024 | 0.053553 | -0.008558 | -13.78% | 0.062057 | 0.063212 | 0.052619 | 193,036.00 |
| 15 Mar 2024 | 0.062112 | -0.001773 | -2.78% | 0.041113 | 0.06402 | 0.040545 | 818,407.00 |
| 14 Mar 2024 | 0.063884 | -0.004195 | -6.16% | 0.068016 | 0.07424 | 0.061317 | 599,298.00 |
| 13 Mar 2024 | 0.068079 | 0.005926 | 9.54% | 0.060305 | 0.073641 | 0.060082 | 514,050.00 |
| 12 Mar 2024 | 0.062153 | 0.005831 | 10.35% | 0.0576 | 0.066413 | 0.050267 | 324,758.00 |
| 11 Mar 2024 | 0.056322 | 0.002674 | 4.98% | 0.041113 | 0.067149 | 0.040545 | 779,321.00 |
| 10 Mar 2024 | 0.053648 | 0.002336 | 4.55% | 0.051313 | 0.067379 | 0.05125 | 661,421.00 |
| 09 Mar 2024 | 0.051312 | 0.000787 | 1.56% | 0.050622 | 0.053256 | 0.049732 | 299,974.00 |
| 08 Mar 2024 | 0.050525 | 0.000342 | 0.68% | 0.050161 | 0.052559 | 0.048348 | 264,731.00 |
| 07 Mar 2024 | 0.050184 | 0.001636 | 3.37% | 0.048507 | 0.055244 | 0.04782 | 244,002.00 |
| 06 Mar 2024 | 0.048547 | 0.002814 | 6.15% | 0.045808 | 0.054888 | 0.045227 | 487,462.00 |
| 05 Mar 2024 | 0.045733 | -0.001056 | -2.26% | 0.046432 | 0.058132 | 0.039795 | 683,413.00 |
| 04 Mar 2024 | 0.046789 | 0.002052 | 4.59% | 0.041113 | 0.048068 | 0.040545 | 493,868.00 |
| 03 Mar 2024 | 0.044737 | -0.001623 | -3.50% | 0.047393 | 0.049722 | 0.043932 | 316,529.00 |
| 02 Mar 2024 | 0.04636 | 0.006573 | 16.52% | 0.039685 | 0.048 | 0.039685 | 375,584.00 |
| 01 Mar 2024 | 0.039786 | 0.000069 | 0.17% | 0.039553 | 0.040565 | 0.038548 | 152,186.00 |
| 29 Feb 2024 | 0.039717 | -0.001156 | -2.83% | 0.041113 | 0.041924 | 0.038648 | 173,228.00 |
| 28 Feb 2024 | 0.040874 | -0.000097 | -0.24% | 0.040994 | 0.043302 | 0.038969 | 187,022.00 |
| 27 Feb 2024 | 0.040971 | 0.001959 | 5.02% | 0.039582 | 0.041718 | 0.039174 | 240,452.00 |
| 26 Feb 2024 | 0.039012 | -0.001648 | -4.05% | 0.037092 | 0.095657 | 0.036958 | 346,554.00 |
| 25 Feb 2024 | 0.04066 | 0.001611 | 4.12% | 0.039054 | 0.041936 | 0.037156 | 214,153.00 |
| 24 Feb 2024 | 0.039049 | 0.000043 | 0.11% | 0.039397 | 0.040205 | 0.037827 | 155,506.00 |
| 23 Feb 2024 | 0.039006 | -0.001726 | -4.24% | 0.040297 | 0.041626 | 0.038768 | 95,447.00 |
| 22 Feb 2024 | 0.040732 | 0.002858 | 7.55% | 0.037796 | 0.040782 | 0.036523 | 172,403.00 |
| 21 Feb 2024 | 0.037874 | -0.000353 | -0.92% | 0.039201 | 0.039757 | 0.037654 | 76,819.00 |
| 20 Feb 2024 | 0.038227 | -0.00308 | -7.46% | 0.041338 | 0.041354 | 0.038027 | 138,219.00 |
| 19 Feb 2024 | 0.041308 | -0.000254 | -0.61% | 0.037092 | 0.041787 | 0.036958 | 204,633.00 |
| 18 Feb 2024 | 0.041562 | 0.001219 | 3.02% | 0.04027 | 0.042698 | 0.040217 | 56,806.00 |
| 17 Feb 2024 | 0.040343 | -0.001327 | -3.18% | 0.041647 | 0.04167 | 0.03995 | 59,739.00 |
