ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
Dow Jones
39,118.86
-0.12%
US Dollar vs MXN
18.3385
0.00%
Brent Oil
84.85
0.00%
Bitcoin
60,777.24
-0.19%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Capitalrock (Criptodivisas:CRUST)

  6. Capitalrock (Criptodivisas:CRUST) Histórico

CRUST Capitalrock

0.6961
0.00 (0.00%)
22:24:06 - Datos en tiempo real

CRUST Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 Jun 2024 0.6961 0.00 0.00% 0.6961 0.6961 0.6961 0.00
28 Jun 2024 0.6961 0.00 0.00% 0.6961 0.6961 0.6961 0.00
27 Jun 2024 0.6961 0.00 0.00% 0.6961 0.6961 0.6961 0.00
26 Jun 2024 0.6961 0.0023 0.33% 0.6935 0.6971 0.6927 104,913.00
25 Jun 2024 0.6938 0.0042 0.61% 0.6883 0.6973 0.6882 79,730.00
24 Jun 2024 0.6896 0.0012 0.17% 0.6891 0.6905 0.6869 62,248.00
23 Jun 2024 0.6884 -0.001 -0.15% 0.6906 0.6932 0.6867 34,553.00
22 Jun 2024 0.6894 -0.0006 -0.09% 0.6912 0.6929 0.6878 55,914.00
21 Jun 2024 0.690 -0.0024 -0.35% 0.6924 0.6931 0.6887 36,585.00
20 Jun 2024 0.6924 0.0014 0.20% 0.690 0.6933 0.6884 9,296.00
19 Jun 2024 0.691 0.001 0.14% 0.6894 0.693 0.6884 11,654.00
18 Jun 2024 0.690 0.00 0.00% 0.6896 0.693 0.6878 5,204.00
17 Jun 2024 0.690 -0.0005 -0.07% 0.6902 0.6926 0.6882 34,550.00
16 Jun 2024 0.6905 0.00 0.00% 0.6896 0.6931 0.6885 24,451.00
15 Jun 2024 0.6905 -0.0007 -0.10% 0.689 0.6926 0.6881 16,231.00
14 Jun 2024 0.6912 0.0015 0.22% 0.689 0.6931 0.6881 13,408.00
13 Jun 2024 0.6897 -0.0021 -0.30% 0.6902 0.6929 0.6877 182,301.00
12 Jun 2024 0.6918 0.0025 0.36% 0.6904 0.6925 0.6871 142,310.00
11 Jun 2024 0.6893 0.0005 0.07% 0.6902 0.7023 0.6829 139,578.00
10 Jun 2024 0.6888 0.022 3.30% 0.6685 0.6944 0.6658 194,081.00
09 Jun 2024 0.6668 0.0035 0.53% 0.6636 0.670 0.6621 137,843.00
08 Jun 2024 0.6633 -0.0007 -0.11% 0.6635 0.6656 0.6614 129,090.00
07 Jun 2024 0.664 -0.0054 -0.81% 0.670 0.6724 0.6602 129,150.00
06 Jun 2024 0.6694 0.0625 10.30% 0.6068 0.7084 0.6068 67,518.00
05 Jun 2024 0.6069 0.003 0.50% 0.6032 0.6178 0.6018 51,130.00
04 Jun 2024 0.6039 0.00 0.00% 0.6039 0.604 0.6039 1,767.00
03 Jun 2024 0.6039 0.0014 0.23% 0.6032 0.6039 0.6012 144,042.00
02 Jun 2024 0.6025 0.00 0.00% 0.6029 0.6046 0.6011 219,049.00
01 Jun 2024 0.6025 -0.0393 -6.12% 0.6418 0.645 0.6017 66,121.00
31 May 2024 0.6418 -0.0151 -2.30% 0.6555 0.6559 0.6418 112,668.00
30 May 2024 0.6569 0.0034 0.52% 0.6543 0.6577 0.6517 132,174.00
29 May 2024 0.6535 0.0028 0.43% 0.6512 0.6581 0.6508 162,827.00
28 May 2024 0.6507 -0.0037 -0.57% 0.6545 0.6586 0.6506 170,459.00
27 May 2024 0.6544 -0.0012 -0.18% 0.6546 0.658 0.6519 75,411.00
26 May 2024 0.6556 0.001 0.15% 0.6548 0.6584 0.6518 124,349.00
25 May 2024 0.6546 0.0009 0.14% 0.6531 0.6588 0.6514 126,620.00
24 May 2024 0.6537 0.0011 0.17% 0.6529 0.6591 0.6507 110,688.00
23 May 2024 0.6526 -0.0001 -0.02% 0.6521 0.6536 0.6509 143,371.00
22 May 2024 0.6527 0.0001 0.02% 0.6527 0.6537 0.6509 646.00
21 May 2024 0.6526 -0.0012 -0.18% 0.6538 0.6538 0.6509 706.00
20 May 2024 0.6538 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
19 May 2024 0.6538 0.00 0.00% 0.6538 0.6538 0.6538 0.00
18 May 2024 0.6538 0.0018 0.28% 0.652 0.6538 0.652 156,002.00
17 May 2024 0.652 0.00 0.00% 0.652 0.652 0.652 0.00
16 May 2024 0.652 0.00 0.00% 0.652 0.652 0.652 0.00
15 May 2024 0.652 0.0006 0.09% 0.6515 0.654 0.6476 170,257.00
14 May 2024 0.6514 0.0004 0.06% 0.6478 0.654 0.6477 303,309.00
13 May 2024 0.651 0.0427 7.02% 0.6096 0.6528 0.6072 209,749.00
12 May 2024 0.6083 -0.0022 -0.36% 0.6113 0.6139 0.6067 319,023.00
11 May 2024 0.6105 -0.0013 -0.21% 0.6117 0.6139 0.6065 332,263.00
10 May 2024 0.6118 -0.0009 -0.15% 0.6127 0.6139 0.6076 308,903.00
09 May 2024 0.6127 0.0036 0.59% 0.6081 0.6139 0.6077 102,442.00
08 May 2024 0.6091 -0.0281 -4.41% 0.6361 0.6383 0.4623 281,958.00
07 May 2024 0.6372 0.0047 0.74% 0.6344 0.6383 0.632 289,211.00
06 May 2024 0.6325 -0.0038 -0.60% 0.6341 0.6384 0.6316 148,408.00
05 May 2024 0.6363 0.0027 0.43% 0.6327 0.6384 0.632 277,116.00
04 May 2024 0.6336 -0.024 -3.65% 0.6575 0.6595 0.6318 427,538.00
03 May 2024 0.6576 0.0011 0.17% 0.6576 0.6747 0.6539 186,421.00
02 May 2024 0.6565 0.0223 3.52% 0.6348 0.6565 0.6314 252,933.00
01 May 2024 0.6342 -0.0324 -4.86% 0.6576 0.6635 0.1713 195,850.00
30 Abr 2024 0.6666 0.0429 6.88% 0.6305 0.6666 0.6184 56,250.00
29 Abr 2024 0.6237 -0.0015 -0.24% 0.625 0.6318 0.6222 17,602.00
28 Abr 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
27 Abr 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
26 Abr 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
25 Abr 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 123.00
24 Abr 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
23 Abr 2024 0.6252 0.00 0.00% 0.6252 0.6252 0.6252 0.00
22 Abr 2024 0.6252 -0.0004 -0.06% 0.6256 0.6256 0.6252 3.00
21 Abr 2024 0.6256 -0.0014 -0.22% 0.627 0.627 0.6256 1,240.00
20 Abr 2024 0.627 0.00 0.00% 0.627 0.627 0.627 0.00
19 Abr 2024 0.627 0.00 0.00% 0.627 0.627 0.627 0.00
18 Abr 2024 0.627 0.00 0.00% 0.627 0.627 0.627 0.00
17 Abr 2024 0.627 -0.0013 -0.21% 0.6283 0.6283 0.627 56,401.00
16 Abr 2024 0.6283 -0.0003 -0.05% 0.6285 0.6285 0.6283 279.00
15 Abr 2024 0.6286 -0.0004 -0.06% 0.629 0.629 0.6286 797.00
14 Abr 2024 0.629 -0.0001 -0.02% 0.6291 0.6291 0.629 0.00
13 Abr 2024 0.6291 0.0011 0.18% 0.628 0.6291 0.628 127.00
12 Abr 2024 0.628 -0.0009 -0.14% 0.6289 0.6291 0.628 88,601.00
11 Abr 2024 0.6289 0.00 0.00% 0.6289 0.6289 0.1712 43,816.00
10 Abr 2024 0.6289 0.0003 0.05% 0.6289 0.6289 0.6289 0.00
09 Abr 2024 0.6286 0.00 0.00% 0.6286 0.6286 0.6286 64.00
08 Abr 2024 0.6286 0.00 0.00% 0.6286 0.6286 0.6286 0.00
07 Abr 2024 0.6286 0.00 0.00% 0.6286 0.6286 0.6286 0.00
06 Abr 2024 0.6286 0.0001 0.02% 0.6285 0.6286 0.6285 569,990.00
05 Abr 2024 0.6285 0.0001 0.02% 0.6284 0.6285 0.6284 555,374.00
04 Abr 2024 0.6284 0.0002 0.03% 0.6282 0.6284 0.6282 772,374.00
03 Abr 2024 0.6282 0.00 0.00% 0.6282 0.6282 0.6282 1.00
02 Abr 2024 0.6282 0.0001 0.02% 0.6281 0.6282 0.6281 122,138.00
01 Abr 2024 0.6281 0.00 0.00% 0.6281 0.6281 0.6281 219,401.00
31 Mar 2024 0.6281 0.0002 0.03% 0.6279 0.6281 0.6279 439,446.00
30 Mar 2024 0.6279 0.0001 0.02% 0.6278 0.6279 0.6265 32.00

Su Consulta Reciente

COIN
CRUST
Capitalrock
BIT
P1U7N5
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados