CRPTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.04511 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Jul 2024 | 0.04511 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Jul 2024 | 0.04511 | 0.00022 | 0.49% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Jul 2024 | 0.04489 | 0.00415 | 10.19% | 0.04075 | 0.05832 | 0.0402 | 895,623.00 |
22 Jul 2024 | 0.04074 | 0.00145 | 3.69% | 0.03983 | 0.04239 | 0.03966 | 64,729.00 |
21 Jul 2024 | 0.03929 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Jul 2024 | 0.03929 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Jul 2024 | 0.03929 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Jul 2024 | 0.03929 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Jul 2024 | 0.03929 | -0.00015 | -0.38% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Jul 2024 | 0.03944 | -0.00077 | -1.91% | 0.04024 | 0.04077 | 0.0387 | 33,744.00 |
15 Jul 2024 | 0.04021 | -0.00098 | -2.38% | 0.04052 | 0.04086 | 0.03866 | 90,056.00 |
14 Jul 2024 | 0.04119 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Jul 2024 | 0.04119 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 Jul 2024 | 0.04119 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Jul 2024 | 0.04119 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Jul 2024 | 0.04119 | -0.0001 | -0.24% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Jul 2024 | 0.04129 | 0.00158 | 3.98% | 0.03984 | 0.04209 | 0.03964 | 34,707.00 |
08 Jul 2024 | 0.03971 | -0.00188 | -4.52% | 0.04255 | 0.04339 | 0.03963 | 53,061.00 |
07 Jul 2024 | 0.04159 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Jul 2024 | 0.04159 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Jul 2024 | 0.04159 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Jul 2024 | 0.04159 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Jul 2024 | 0.04159 | -0.00001 | -0.02% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Jul 2024 | 0.0416 | -0.00023 | -0.55% | 0.04196 | 0.04281 | 0.04155 | 47,733.00 |
01 Jul 2024 | 0.04183 | -0.00056 | -1.32% | 0.0418 | 0.04334 | 0.04155 | 28,258.00 |
30 Jun 2024 | 0.04239 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Jun 2024 | 0.04239 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Jun 2024 | 0.04239 | -0.00005 | -0.12% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Jun 2024 | 0.04244 | -0.00026 | -0.61% | 0.0418 | 0.0434 | 0.04155 | 25,972.00 |
26 Jun 2024 | 0.0427 | -0.00066 | -1.52% | 0.04335 | 0.04335 | 0.04231 | 100,184.00 |
25 Jun 2024 | 0.04336 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Jun 2024 | 0.04336 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Jun 2024 | 0.04336 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Jun 2024 | 0.04336 | 0.003 | 7.43% | 0.0429 | 0.04338 | 0.04159 | 33,356.00 |
21 Jun 2024 | 0.04036 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Jun 2024 | 0.04036 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Jun 2024 | 0.04036 | -0.00022 | -0.54% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Jun 2024 | 0.04058 | -0.00289 | -6.65% | 0.0423 | 0.04231 | 0.03977 | 105,013.00 |
17 Jun 2024 | 0.04347 | -0.00015 | -0.34% | 0.04325 | 0.04373 | 0.04322 | 32,635.00 |
16 Jun 2024 | 0.04362 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Jun 2024 | 0.04362 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Jun 2024 | 0.04362 | -0.00062 | -1.40% | 0.0436 | 0.04459 | 0.04356 | 23,122.00 |
13 Jun 2024 | 0.04424 | -0.00212 | -4.57% | 0.04364 | 0.04475 | 0.04352 | 22,665.00 |
12 Jun 2024 | 0.04636 | -0.00019 | -0.41% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Jun 2024 | 0.04655 | 0.00126 | 2.78% | 0.04528 | 0.04668 | 0.04526 | 48,099.00 |
10 Jun 2024 | 0.04529 | -0.00334 | -6.87% | 0.04591 | 0.04675 | 0.04526 | 47,191.00 |
09 Jun 2024 | 0.04863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Jun 2024 | 0.04863 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Jun 2024 | 0.04863 | 0.00002 | 0.04% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Jun 2024 | 0.04861 | -0.00004 | -0.08% | 0.04865 | 0.0494 | 0.04805 | 47,399.00 |
05 Jun 2024 | 0.04865 | 0.00016 | 0.33% | 0.04865 | 0.050 | 0.04735 | 98,032.00 |
04 Jun 2024 | 0.04849 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Jun 2024 | 0.04849 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Jun 2024 | 0.04849 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Jun 2024 | 0.04849 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 May 2024 | 0.04849 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 May 2024 | 0.04849 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 May 2024 | 0.04849 | 0.00014 | 0.29% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 May 2024 | 0.04835 | -0.00033 | -0.68% | 0.04865 | 0.04922 | 0.04735 | 48,963.00 |
27 May 2024 | 0.04868 | -0.00557 | -10.27% | 0.04875 | 0.05047 | 0.04725 | 265,468.00 |
26 May 2024 | 0.05425 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 May 2024 | 0.05425 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 May 2024 | 0.05425 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 May 2024 | 0.05425 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 May 2024 | 0.05425 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 May 2024 | 0.05425 | -0.00405 | -6.95% | 0.05838 | 0.0594 | 0.05115 | 280,650.00 |
20 May 2024 | 0.0583 | 0.01161 | 24.87% | 0.05528 | 0.06105 | 0.05248 | 349,298.00 |
19 May 2024 | 0.04669 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 May 2024 | 0.04669 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 May 2024 | 0.04669 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 May 2024 | 0.04669 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 May 2024 | 0.04669 | 0.00002 | 0.04% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 May 2024 | 0.04667 | 0.00027 | 0.58% | 0.04648 | 0.04739 | 0.04604 | 40,723.00 |
13 May 2024 | 0.0464 | -0.00147 | -3.07% | 0.05899 | 0.059 | 0.04463 | 63,033.00 |
12 May 2024 | 0.04787 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 May 2024 | 0.04787 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 0.04787 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 May 2024 | 0.04787 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 May 2024 | 0.04787 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 May 2024 | 0.04787 | -0.00192 | -3.86% | 0.04923 | 0.04944 | 0.04787 | 1,464.00 |
06 May 2024 | 0.04979 | -0.00715 | -12.56% | 0.04906 | 0.04981 | 0.04876 | 822.00 |
05 May 2024 | 0.05694 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 0.05694 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 0.05694 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 0.05694 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 0.05694 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Abr 2024 | 0.05694 | 0.00806 | 16.49% | 0.04722 | 0.05694 | 0.04641 | 15.00 |
29 Abr 2024 | 0.04888 | -0.00402 | -7.60% | 0.05899 | 0.059 | 0.04883 | 20.00 |
28 Abr 2024 | 0.0529 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 0.0529 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |