Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRTSSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.000771 | 0.000028 | 3.77% | 0.000742 | 0.000777 | 0.000735 | 58,123,253.00 |
| 04 Jun 2024 | 0.000743 | 0.00000300 | 0.41% | 0.00074 | 0.00075 | 0.000733 | 14,693,918.00 |
| 03 Jun 2024 | 0.00074 | -0.00000100 | -0.13% | 0.000741 | 0.000751 | 0.000735 | 28,463,706.00 |
| 02 Jun 2024 | 0.000741 | -0.000029 | -3.77% | 0.00077 | 0.000773 | 0.00074 | 38,799,861.00 |
| 01 Jun 2024 | 0.00077 | 0.000018 | 2.39% | 0.000746 | 0.000781 | 0.000743 | 46,025,066.00 |
| 31 May 2024 | 0.000752 | -0.000017 | -2.21% | 0.000769 | 0.000781 | 0.000739 | 39,429,650.00 |
| 30 May 2024 | 0.000769 | -0.00000400 | -0.52% | 0.000773 | 0.0008 | 0.000765 | 63,279,943.00 |
| 29 May 2024 | 0.000773 | 0.00003 | 4.04% | 0.00073 | 0.000829 | 0.000726 | 91,862,585.00 |
| 28 May 2024 | 0.000743 | 0.000015 | 2.06% | 0.000728 | 0.000815 | 0.00071 | 77,614,582.00 |
| 27 May 2024 | 0.000728 | -0.00000600 | -0.82% | 0.000737 | 0.000738 | 0.00071 | 38,425,616.00 |
| 26 May 2024 | 0.000734 | -0.000052 | -6.62% | 0.000785 | 0.000793 | 0.000733 | 77,855,002.00 |
| 25 May 2024 | 0.000786 | 0.000083 | 11.81% | 0.000702 | 0.000797 | 0.000699 | 82,247,279.00 |
| 24 May 2024 | 0.000703 | -0.00000300 | -0.42% | 0.000706 | 0.000707 | 0.000692 | 38,204,985.00 |
| 23 May 2024 | 0.000706 | -0.000015 | -2.08% | 0.000721 | 0.000722 | 0.000703 | 28,616,964.00 |
| 22 May 2024 | 0.000721 | 0.000013 | 1.84% | 0.000708 | 0.000724 | 0.000707 | 38,236,614.00 |
| 21 May 2024 | 0.000708 | 0.00000900 | 1.29% | 0.000702 | 0.000712 | 0.000699 | 23,565,022.00 |
| 20 May 2024 | 0.000699 | 0.00000300 | 0.43% | 0.000697 | 0.000703 | 0.000692 | 26,804,775.00 |
| 19 May 2024 | 0.000696 | 0.00 | 0.00% | 0.000696 | 0.0007 | 0.000692 | 22,817,846.00 |
| 18 May 2024 | 0.000696 | -0.00000100 | -0.14% | 0.000697 | 0.0007 | 0.000692 | 20,922,152.00 |
| 17 May 2024 | 0.000697 | 0.000016 | 2.35% | 0.000682 | 0.000702 | 0.000672 | 24,937,827.00 |
| 16 May 2024 | 0.000681 | -0.000029 | -4.08% | 0.000706 | 0.00071 | 0.000666 | 20,934,496.00 |
| 15 May 2024 | 0.00071 | 0.000012 | 1.72% | 0.000703 | 0.000723 | 0.000659 | 7,341,411.00 |
| 14 May 2024 | 0.000698 | -0.000014 | -1.97% | 0.000712 | 0.000715 | 0.000643 | 6,585,889.00 |
| 13 May 2024 | 0.000712 | -0.00000800 | -1.11% | 0.000711 | 0.000715 | 0.000688 | 15,252,577.00 |
| 12 May 2024 | 0.00072 | -0.000058 | -7.46% | 0.000743 | 0.000759 | 0.000713 | 11,096,515.00 |
| 11 May 2024 | 0.000778 | -0.000062 | -7.38% | 0.000859 | 0.000883 | 0.000743 | 7,265,966.00 |
| 10 May 2024 | 0.00084 | 0.000138 | 19.66% | 0.000732 | 0.00087 | 0.00071 | 10,706,078.00 |
| 09 May 2024 | 0.000702 | 0.00000700 | 1.01% | 0.000695 | 0.000711 | 0.000688 | 22,353,011.00 |
| 08 May 2024 | 0.000695 | -0.000032 | -4.40% | 0.000727 | 0.000738 | 0.000692 | 14,862,419.00 |
| 07 May 2024 | 0.000727 | -0.000011 | -1.49% | 0.000738 | 0.000741 | 0.00072 | 15,614,230.00 |
| 06 May 2024 | 0.000738 | 0.00000400 | 0.54% | 0.000734 | 0.000753 | 0.00073 | 30,276,535.00 |
| 05 May 2024 | 0.000734 | -0.000011 | -1.48% | 0.000745 | 0.000747 | 0.000723 | 19,264,823.00 |
| 04 May 2024 | 0.000745 | 0.00000800 | 1.09% | 0.000737 | 0.000755 | 0.000727 | 18,598,888.00 |
| 03 May 2024 | 0.000737 | 0.000034 | 4.84% | 0.000703 | 0.000746 | 0.000701 | 20,624,795.00 |
| 02 May 2024 | 0.000703 | 0.00000500 | 0.72% | 0.000698 | 0.000708 | 0.000687 | 19,203,269.00 |
| 01 May 2024 | 0.000698 | 0.00000700 | 1.01% | 0.000691 | 0.000716 | 0.000646 | 18,838,464.00 |
| 30 Abr 2024 | 0.000691 | -0.000069 | -9.08% | 0.00076 | 0.000772 | 0.000688 | 20,007,501.00 |
| 29 Abr 2024 | 0.00076 | -0.000182 | -19.32% | 0.000943 | 0.000951 | 0.000721 | 35,666,779.00 |
| 28 Abr 2024 | 0.000942 | 0.000189 | 25.10% | 0.000752 | 0.000942 | 0.000744 | 28,307,354.00 |
| 27 Abr 2024 | 0.000753 | -0.000026 | -3.34% | 0.000779 | 0.00078 | 0.000733 | 39,303,360.00 |
| 26 Abr 2024 | 0.000779 | -0.000013 | -1.64% | 0.000792 | 0.000802 | 0.000767 | 20,491,814.00 |
| 25 Abr 2024 | 0.000792 | 0.00000300 | 0.38% | 0.000789 | 0.000804 | 0.000755 | 24,182,311.00 |
| 24 Abr 2024 | 0.000789 | -0.000023 | -2.83% | 0.000822 | 0.000833 | 0.000783 | 12,947,530.00 |
| 23 Abr 2024 | 0.000812 | -0.000019 | -2.29% | 0.000833 | 0.000849 | 0.000795 | 11,602,588.00 |
| 22 Abr 2024 | 0.000831 | -0.00000700 | -0.84% | 0.000842 | 0.000861 | 0.00083 | 29,614,277.00 |
| 21 Abr 2024 | 0.000838 | 0.00000200 | 0.24% | 0.000837 | 0.000883 | 0.000827 | 15,396,314.00 |
| 20 Abr 2024 | 0.000836 | 0.000093 | 12.52% | 0.000747 | 0.000849 | 0.000736 | 17,090,314.00 |
| 19 Abr 2024 | 0.000743 | -0.000041 | -5.23% | 0.000784 | 0.000791 | 0.000706 | 19,502,057.00 |
| 18 Abr 2024 | 0.000784 | -0.00000300 | -0.38% | 0.000787 | 0.000791 | 0.000735 | 19,712,182.00 |
| 17 Abr 2024 | 0.000787 | 0.00000100 | 0.13% | 0.000786 | 0.000805 | 0.000752 | 21,241,441.00 |
| 16 Abr 2024 | 0.000786 | -0.000031 | -3.79% | 0.000817 | 0.000828 | 0.000765 | 20,859,918.00 |
| 15 Abr 2024 | 0.000817 | 0.000031 | 3.94% | 0.000794 | 0.000917 | 0.000773 | 31,810,494.00 |
| 14 Abr 2024 | 0.000786 | 0.000049 | 6.65% | 0.000737 | 0.000808 | 0.000664 | 10,971,875.00 |
| 13 Abr 2024 | 0.000737 | -0.000012 | -1.60% | 0.000751 | 0.001688 | 0.00062 | 26,728,202.00 |
| 12 Abr 2024 | 0.000749 | -0.000258 | -25.62% | 0.001009 | 0.001029 | 0.000719 | 16,022,773.00 |
| 11 Abr 2024 | 0.001007 | -0.000056 | -5.27% | 0.001062 | 0.001073 | 0.001 | 4,952,220.00 |
| 10 Abr 2024 | 0.001063 | -0.000158 | -12.94% | 0.00131 | 0.00131 | 0.001053 | 6,881,043.00 |
| 09 Abr 2024 | 0.001221 | 0.000144 | 13.37% | 0.001052 | 0.001236 | 0.001035 | 12,562,508.00 |
| 08 Abr 2024 | 0.001077 | -0.00000900 | -0.83% | 0.001112 | 0.001184 | 0.001066 | 16,044,883.00 |
| 07 Abr 2024 | 0.001086 | -0.000026 | -2.34% | 0.001108 | 0.001164 | 0.00104 | 18,769,367.00 |
| 06 Abr 2024 | 0.001112 | -0.000032 | -2.80% | 0.001161 | 0.001177 | 0.001105 | 17,329,967.00 |
| 05 Abr 2024 | 0.001144 | 0.000014 | 1.24% | 0.00113 | 0.001201 | 0.001093 | 19,469,319.00 |
| 04 Abr 2024 | 0.00113 | -0.000016 | -1.40% | 0.001146 | 0.001173 | 0.001056 | 16,114,884.00 |
| 03 Abr 2024 | 0.001146 | -0.000063 | -5.21% | 0.001209 | 0.001322 | 0.001078 | 13,788,744.00 |
| 02 Abr 2024 | 0.001209 | -0.000077 | -5.99% | 0.001286 | 0.001322 | 0.001157 | 11,763,569.00 |
| 01 Abr 2024 | 0.001286 | 0.000146 | 12.81% | 0.001162 | 0.0014 | 0.00113 | 7,321,356.00 |
| 31 Mar 2024 | 0.00114 | -0.00000700 | -0.61% | 0.001147 | 0.001274 | 0.001089 | 11,511,429.00 |
| 30 Mar 2024 | 0.001147 | -0.000021 | -1.80% | 0.001168 | 0.001274 | 0.001108 | 7,614,971.00 |
| 29 Mar 2024 | 0.001168 | 0.000076 | 6.96% | 0.001092 | 0.001202 | 0.001022 | 15,949,154.00 |
| 28 Mar 2024 | 0.001092 | -0.000023 | -2.06% | 0.001115 | 0.001266 | 0.001092 | 17,291,302.00 |
| 27 Mar 2024 | 0.001115 | -0.000177 | -13.70% | 0.001292 | 0.0013 | 0.001101 | 19,808,152.00 |
| 26 Mar 2024 | 0.001292 | -0.000154 | -10.65% | 0.001446 | 0.001552 | 0.00123 | 22,119,247.00 |
| 25 Mar 2024 | 0.001446 | 0.000445 | 44.46% | 0.001028 | 0.0016 | 0.000973 | 60,112,441.00 |
| 24 Mar 2024 | 0.001001 | 0.000328 | 48.74% | 0.000689 | 0.0013 | 0.000663 | 41,777,171.00 |
| 23 Mar 2024 | 0.000673 | 0.000152 | 29.17% | 0.00052 | 0.000822 | 0.00052 | 41,106,267.00 |
| 22 Mar 2024 | 0.000521 | -0.000046 | -8.11% | 0.000567 | 0.000571 | 0.00052 | 22,393,285.00 |
| 21 Mar 2024 | 0.000567 | -0.00000400 | -0.70% | 0.00057 | 0.000582 | 0.000552 | 34,569,706.00 |
| 20 Mar 2024 | 0.000571 | 0.00000300 | 0.53% | 0.000572 | 0.000882 | 0.000513 | 57,845,667.00 |
| 19 Mar 2024 | 0.000568 | -0.000023 | -3.89% | 0.000602 | 0.000606 | 0.000504 | 39,497,486.00 |
| 18 Mar 2024 | 0.000591 | -0.000063 | -9.63% | 0.000656 | 0.000657 | 0.000591 | 44,896,900.00 |
| 17 Mar 2024 | 0.000654 | 0.000028 | 4.47% | 0.000626 | 0.000676 | 0.00061 | 32,148,990.00 |
| 16 Mar 2024 | 0.000626 | -0.00004 | -6.01% | 0.000665 | 0.000692 | 0.00061 | 35,519,422.00 |
| 15 Mar 2024 | 0.000666 | -0.000075 | -10.12% | 0.000727 | 0.000742 | 0.000634 | 59,876,458.00 |
| 14 Mar 2024 | 0.000741 | 0.00000300 | 0.41% | 0.000737 | 0.000776 | 0.000703 | 29,846,650.00 |
| 13 Mar 2024 | 0.000738 | 0.000032 | 4.53% | 0.000707 | 0.000825 | 0.000689 | 53,390,041.00 |
| 12 Mar 2024 | 0.000706 | 0.000074 | 11.71% | 0.000632 | 0.000823 | 0.000608 | 57,109,668.00 |
| 11 Mar 2024 | 0.000632 | 0.000012 | 1.94% | 0.00062 | 0.000664 | 0.000592 | 30,944,692.00 |
| 10 Mar 2024 | 0.00062 | -0.000017 | -2.67% | 0.000637 | 0.00067 | 0.000591 | 40,798,669.00 |
| 09 Mar 2024 | 0.000637 | 0.000016 | 2.58% | 0.000621 | 0.000661 | 0.00062 | 44,721,814.00 |
| 08 Mar 2024 | 0.000621 | 0.000047 | 8.19% | 0.000574 | 0.000645 | 0.000571 | 39,165,298.00 |
