Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CRUETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000236 | 0.000226 | 11,106.00 |
| 01 Jun 2024 | 0.000232 | -0.00000500 | -2.11% | 0.000237 | 0.000239 | 0.00023 | 11,955.00 |
| 31 May 2024 | 0.000237 | 0.00000200 | 0.85% | 0.000235 | 0.000245 | 0.000231 | 11,353.00 |
| 30 May 2024 | 0.000235 | 0.00000400 | 1.73% | 0.000231 | 0.000239 | 0.000225 | 11,564.00 |
| 29 May 2024 | 0.000231 | -0.00000100 | -0.43% | 0.000232 | 0.000236 | 0.000227 | 11,678.00 |
| 28 May 2024 | 0.000232 | -0.00000600 | -2.52% | 0.000238 | 0.000244 | 0.000228 | 13,111.00 |
| 27 May 2024 | 0.000238 | 0.00000900 | 3.92% | 0.000233 | 0.000251 | 0.000227 | 11,556.00 |
| 26 May 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000232 | 0.000236 | 0.000225 | 11,518.00 |
| 25 May 2024 | 0.000232 | 0.00000300 | 1.31% | 0.000229 | 0.000237 | 0.000227 | 11,559.00 |
| 24 May 2024 | 0.000229 | -0.00000800 | -3.39% | 0.000236 | 0.00024 | 0.000227 | 12,546.00 |
| 23 May 2024 | 0.000236 | -0.00000200 | -0.84% | 0.000238 | 0.000241 | 0.000225 | 12,348.00 |
| 22 May 2024 | 0.000238 | -0.000012 | -4.79% | 0.000251 | 0.000255 | 0.000228 | 16,931.00 |
| 21 May 2024 | 0.000251 | -0.000036 | -12.56% | 0.000287 | 0.000287 | 0.00025 | 9,666.00 |
| 20 May 2024 | 0.000287 | -0.00000800 | -2.71% | 0.000295 | 0.00035 | 0.000285 | 10,422.00 |
| 19 May 2024 | 0.000295 | 0.00001 | 3.51% | 0.000285 | 0.000298 | 0.000284 | 10,448.00 |
| 18 May 2024 | 0.000285 | -0.00000030 | -0.11% | 0.000286 | 0.00029 | 0.000279 | 11,234.00 |
| 17 May 2024 | 0.000286 | -0.000017 | -5.62% | 0.000303 | 0.000305 | 0.000284 | 15,453.00 |
| 16 May 2024 | 0.000303 | -0.00000400 | -1.31% | 0.000306 | 0.000312 | 0.000297 | 11,173.00 |
| 15 May 2024 | 0.000306 | 0.00001 | 3.38% | 0.000296 | 0.000312 | 0.000285 | 11,856.00 |
| 14 May 2024 | 0.000296 | -0.00000010 | -0.03% | 0.000296 | 0.000302 | 0.000291 | 10,830.00 |
| 13 May 2024 | 0.000296 | -0.00000800 | -2.63% | 0.000308 | 0.000315 | 0.000293 | 11,867.00 |
| 12 May 2024 | 0.000304 | -0.000012 | -3.80% | 0.000317 | 0.000317 | 0.000297 | 11,116.00 |
| 11 May 2024 | 0.000316 | 0.00000100 | 0.32% | 0.000316 | 0.000319 | 0.000308 | 10,921.00 |
| 10 May 2024 | 0.000315 | -0.000036 | -10.27% | 0.000324 | 0.000333 | 0.00031 | 10,254.00 |
| 09 May 2024 | 0.000351 | 0.000019 | 5.73% | 0.000331 | 0.000351 | 0.000318 | 10,438.00 |
| 08 May 2024 | 0.000332 | 0.00000200 | 0.61% | 0.00033 | 0.000335 | 0.000324 | 10,083.00 |
| 07 May 2024 | 0.00033 | -0.000023 | -6.52% | 0.000353 | 0.000355 | 0.000324 | 9,723.00 |
| 06 May 2024 | 0.000353 | -0.00000600 | -1.67% | 0.000359 | 0.000359 | 0.00034 | 8,406.00 |
| 05 May 2024 | 0.000359 | 0.00000200 | 0.56% | 0.000357 | 0.000366 | 0.000344 | 8,826.00 |
| 04 May 2024 | 0.000357 | 0.000017 | 5.00% | 0.000338 | 0.000358 | 0.000332 | 9,291.00 |
| 03 May 2024 | 0.00034 | -0.00000800 | -2.30% | 0.000348 | 0.000352 | 0.000328 | 9,405.00 |
| 02 May 2024 | 0.000348 | 0.00000500 | 1.46% | 0.000343 | 0.00035 | 0.000334 | 9,650.00 |
| 01 May 2024 | 0.000342 | 0.000022 | 6.87% | 0.000319 | 0.000344 | 0.000311 | 10,100.00 |
| 30 Abr 2024 | 0.00032 | 0.00000800 | 2.56% | 0.000312 | 0.000326 | 0.000303 | 11,051.00 |
| 29 Abr 2024 | 0.000312 | 0.00 | 0.00% | 0.000317 | 0.000318 | 0.000306 | 13,392.00 |
| 28 Abr 2024 | 0.000312 | -0.00000030 | -0.10% | 0.000313 | 0.000336 | 0.000299 | 9,954.00 |
| 27 Abr 2024 | 0.000313 | -0.000017 | -5.16% | 0.000329 | 0.000374 | 0.000309 | 9,771.00 |
| 26 Abr 2024 | 0.000329 | -0.00000200 | -0.60% | 0.000331 | 0.000339 | 0.000321 | 9,847.00 |
| 25 Abr 2024 | 0.000331 | -0.00000900 | -2.64% | 0.000341 | 0.000351 | 0.000327 | 8,549.00 |
| 24 Abr 2024 | 0.000341 | -0.000016 | -4.48% | 0.000357 | 0.000357 | 0.000335 | 9,646.00 |
| 23 Abr 2024 | 0.000357 | -0.000018 | -4.81% | 0.000375 | 0.000384 | 0.000331 | 9,423.00 |
| 22 Abr 2024 | 0.000375 | -0.000029 | -7.18% | 0.000396 | 0.000406 | 0.000368 | 8,927.00 |
| 21 Abr 2024 | 0.000404 | -0.00000300 | -0.74% | 0.000407 | 0.000414 | 0.000396 | 8,006.00 |
| 20 Abr 2024 | 0.000407 | 0.000012 | 3.04% | 0.000394 | 0.000427 | 0.00038 | 8,457.00 |
| 19 Abr 2024 | 0.000394 | -0.000029 | -6.86% | 0.000423 | 0.000428 | 0.000377 | 8,264.00 |
| 18 Abr 2024 | 0.000423 | 0.000087 | 25.94% | 0.000335 | 0.000451 | 0.000329 | 10,076.00 |
| 17 Abr 2024 | 0.000335 | 0.00 | 0.00% | 0.000335 | 0.000349 | 0.000322 | 12,975.00 |
| 16 Abr 2024 | 0.000335 | 0.00000500 | 1.51% | 0.000331 | 0.000343 | 0.000324 | 10,346.00 |
| 15 Abr 2024 | 0.000331 | -0.000016 | -4.61% | 0.000354 | 0.000366 | 0.000328 | 9,982.00 |
| 14 Abr 2024 | 0.000347 | -0.000021 | -5.72% | 0.000367 | 0.000381 | 0.000336 | 8,058.00 |
| 13 Abr 2024 | 0.000367 | 0.00000600 | 1.66% | 0.000361 | 0.000422 | 0.00033 | 8,564.00 |
| 12 Abr 2024 | 0.000361 | 0.00000500 | 1.40% | 0.000356 | 0.000387 | 0.000356 | 8,022.00 |
| 11 Abr 2024 | 0.000356 | -0.000017 | -4.56% | 0.000373 | 0.00038 | 0.000349 | 7,959.00 |
| 10 Abr 2024 | 0.000373 | -0.000037 | -9.02% | 0.00041 | 0.000415 | 0.000373 | 7,637.00 |
| 09 Abr 2024 | 0.00041 | 0.000013 | 3.27% | 0.000397 | 0.00042 | 0.000391 | 7,363.00 |
| 08 Abr 2024 | 0.000397 | -0.000055 | -12.15% | 0.000445 | 0.000449 | 0.00039 | 9,750.00 |
| 07 Abr 2024 | 0.000453 | 0.00000500 | 1.12% | 0.000451 | 0.000456 | 0.000432 | 6,763.00 |
| 06 Abr 2024 | 0.000448 | 0.00000300 | 0.68% | 0.000445 | 0.000451 | 0.000433 | 6,790.00 |
| 05 Abr 2024 | 0.000444 | -0.00000900 | -1.99% | 0.000453 | 0.000473 | 0.000436 | 6,798.00 |
| 04 Abr 2024 | 0.000453 | 0.00000900 | 2.03% | 0.000445 | 0.000458 | 0.00042 | 8,396.00 |
| 03 Abr 2024 | 0.000444 | -0.000021 | -4.52% | 0.000468 | 0.000477 | 0.000436 | 5,687.00 |
| 02 Abr 2024 | 0.000464 | 0.000017 | 3.80% | 0.000451 | 0.000478 | 0.000426 | 6,314.00 |
| 01 Abr 2024 | 0.000447 | -0.000049 | -9.89% | 0.000505 | 0.000506 | 0.000369 | 7,698.00 |
| 31 Mar 2024 | 0.000496 | -0.000034 | -6.42% | 0.00053 | 0.000544 | 0.000483 | 5,577.00 |
| 30 Mar 2024 | 0.00053 | 0.000029 | 5.79% | 0.000503 | 0.000568 | 0.000502 | 5,421.00 |
| 29 Mar 2024 | 0.000501 | 0.000019 | 3.94% | 0.000482 | 0.000517 | 0.000462 | 6,785.00 |
| 28 Mar 2024 | 0.000482 | 0.000036 | 8.07% | 0.000446 | 0.000485 | 0.000416 | 9,550.00 |
| 27 Mar 2024 | 0.000446 | -0.00003 | -6.30% | 0.000476 | 0.000483 | 0.000434 | 10,139.00 |
| 26 Mar 2024 | 0.000476 | -0.000029 | -5.74% | 0.000505 | 0.000507 | 0.000466 | 9,294.00 |
| 25 Mar 2024 | 0.000505 | -0.00000300 | -0.59% | 0.000501 | 0.000527 | 0.000473 | 13,288.00 |
| 24 Mar 2024 | 0.000508 | 0.000065 | 14.66% | 0.000443 | 0.000515 | 0.000442 | 9,494.00 |
| 23 Mar 2024 | 0.000443 | -0.00000500 | -1.12% | 0.000448 | 0.000451 | 0.000424 | 10,771.00 |
| 22 Mar 2024 | 0.000448 | 0.00000600 | 1.36% | 0.000443 | 0.000459 | 0.000412 | 13,919.00 |
| 21 Mar 2024 | 0.000442 | -0.000023 | -4.95% | 0.000465 | 0.000473 | 0.000436 | 9,819.00 |
| 20 Mar 2024 | 0.000465 | -0.000016 | -3.33% | 0.000481 | 0.000495 | 0.000445 | 9,743.00 |
| 19 Mar 2024 | 0.000481 | 0.00000600 | 1.26% | 0.000475 | 0.000505 | 0.000458 | 9,798.00 |
| 18 Mar 2024 | 0.000475 | 0.00000700 | 1.50% | 0.000474 | 0.000486 | 0.000459 | 9,530.00 |
| 17 Mar 2024 | 0.000468 | -0.000021 | -4.29% | 0.000489 | 0.000497 | 0.000453 | 8,978.00 |
| 16 Mar 2024 | 0.000489 | 0.000011 | 2.30% | 0.000478 | 0.000508 | 0.000466 | 8,746.00 |
| 15 Mar 2024 | 0.000478 | 0.000012 | 2.58% | 0.000465 | 0.000496 | 0.000429 | 12,001.00 |
| 14 Mar 2024 | 0.000466 | -0.000015 | -3.12% | 0.000479 | 0.000489 | 0.000457 | 9,496.00 |
| 13 Mar 2024 | 0.000481 | -0.00000200 | -0.41% | 0.000494 | 0.000498 | 0.000468 | 9,449.00 |
| 12 Mar 2024 | 0.000483 | 0.000037 | 8.29% | 0.000448 | 0.000501 | 0.000444 | 10,096.00 |
| 11 Mar 2024 | 0.000446 | -0.000014 | -3.04% | 0.000456 | 0.000483 | 0.000425 | 15,151.00 |
| 10 Mar 2024 | 0.000461 | -0.000026 | -5.35% | 0.000486 | 0.000489 | 0.000423 | 9,229.00 |
| 09 Mar 2024 | 0.000486 | -0.000018 | -3.57% | 0.000505 | 0.000523 | 0.000461 | 9,091.00 |
| 08 Mar 2024 | 0.000505 | -0.00000600 | -1.18% | 0.00051 | 0.000539 | 0.000475 | 9,930.00 |
| 07 Mar 2024 | 0.00051 | 0.000013 | 2.62% | 0.000497 | 0.000543 | 0.000401 | 10,020.00 |
| 06 Mar 2024 | 0.000497 | -0.00003 | -5.69% | 0.000527 | 0.000542 | 0.000474 | 8,911.00 |
| 05 Mar 2024 | 0.000527 | 0.000015 | 2.93% | 0.000512 | 0.000567 | 0.000463 | 9,582.00 |
