Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.000081 | -0.00000200 | -2.41% | 0.000083 | 0.000088 | 0.000076 | 65,743.00 |
| 13 Jun 2024 | 0.000083 | -0.000018 | -17.80% | 0.000101 | 0.0004 | 0.000023 | 167,840.00 |
| 12 Jun 2024 | 0.000101 | 0.00000054 | 0.54% | 0.000102 | 0.000104 | 0.000096 | 35,846.00 |
| 11 Jun 2024 | 0.000101 | -0.00000400 | -3.82% | 0.000105 | 0.000108 | 0.00009 | 25,240.00 |
| 10 Jun 2024 | 0.000105 | -0.00000800 | -7.10% | 0.000113 | 0.000115 | 0.000102 | 111,160.00 |
| 09 Jun 2024 | 0.000113 | 0.00000400 | 3.69% | 0.000109 | 0.000114 | 0.000108 | 20,374.00 |
| 08 Jun 2024 | 0.000109 | -0.00000600 | -5.26% | 0.000114 | 0.000114 | 0.000108 | 20,987.00 |
| 07 Jun 2024 | 0.000114 | -0.00000700 | -5.79% | 0.000121 | 0.000123 | 0.000106 | 32,624.00 |
| 06 Jun 2024 | 0.000121 | -0.00000200 | -1.63% | 0.000123 | 0.000123 | 0.000119 | 22,918.00 |
| 05 Jun 2024 | 0.000123 | 0.00000070 | 0.57% | 0.000122 | 0.000123 | 0.00012 | 109,496.00 |
| 04 Jun 2024 | 0.000122 | 0.00000100 | 0.83% | 0.000121 | 0.000125 | 0.000023 | 14,603.00 |
| 03 Jun 2024 | 0.000121 | 0.00000090 | 0.75% | 0.00012 | 0.000125 | 0.000119 | 23,172.00 |
| 02 Jun 2024 | 0.00012 | -0.00000400 | -3.23% | 0.000124 | 0.000124 | 0.000119 | 16,947.00 |
| 01 Jun 2024 | 0.000124 | 0.00000070 | 0.57% | 0.000123 | 0.000125 | 0.000122 | 17,806.00 |
| 31 May 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000128 | 0.000114 | 22,673.00 |
| 30 May 2024 | 0.000125 | -0.00000300 | -2.35% | 0.000128 | 0.000129 | 0.000124 | 17,810.00 |
| 29 May 2024 | 0.000128 | 0.00000050 | 0.39% | 0.000127 | 0.000133 | 0.000126 | 21,675.00 |
| 28 May 2024 | 0.000127 | 0.00000010 | 0.08% | 0.000127 | 0.000132 | 0.000122 | 23,605.00 |
| 27 May 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000133 | 0.000121 | 108,424.00 |
| 26 May 2024 | 0.000126 | -0.00000700 | -5.28% | 0.000133 | 0.000133 | 0.000125 | 20,847.00 |
| 25 May 2024 | 0.000133 | 0.00000100 | 0.76% | 0.000132 | 0.000137 | 0.000058 | 19,964.00 |
| 24 May 2024 | 0.000131 | 0.00000800 | 6.50% | 0.000122 | 0.000132 | 0.000122 | 16,074.00 |
| 23 May 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000125 | 0.000085 | 35,205.00 |
| 22 May 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000129 | 0.000124 | 19,562.00 |
| 21 May 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000132 | 0.000125 | 25,691.00 |
| 20 May 2024 | 0.000126 | -0.00001 | -7.37% | 0.000136 | 0.000139 | 0.000125 | 117,171.00 |
| 19 May 2024 | 0.000136 | -0.00000400 | -2.87% | 0.000139 | 0.00014 | 0.000135 | 18,814.00 |
| 18 May 2024 | 0.000139 | 0.00000004 | 0.03% | 0.000139 | 0.00014 | 0.000136 | 19,205.00 |
| 17 May 2024 | 0.000139 | -0.00000400 | -2.79% | 0.000143 | 0.000143 | 0.000139 | 19,871.00 |
| 16 May 2024 | 0.000143 | 0.00000400 | 2.86% | 0.00014 | 0.000143 | 0.000137 | 25,197.00 |
| 15 May 2024 | 0.00014 | 0.00000072 | 0.52% | 0.000139 | 0.000141 | 0.000136 | 22,922.00 |
| 14 May 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000141 | 0.000143 | 0.000138 | 22,429.00 |
| 13 May 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000143 | 0.000144 | 0.00014 | 108,453.00 |
| 12 May 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.000146 | 0.000142 | 21,083.00 |
| 11 May 2024 | 0.000145 | 0.00000052 | 0.36% | 0.000145 | 0.000148 | 0.000145 | 23,724.00 |
| 10 May 2024 | 0.000145 | -0.00000300 | -2.04% | 0.000147 | 0.000149 | 0.000143 | 22,961.00 |
| 09 May 2024 | 0.000147 | -0.00000100 | -0.67% | 0.000148 | 0.00015 | 0.000146 | 21,980.00 |
| 08 May 2024 | 0.000148 | 0.00000800 | 5.72% | 0.000141 | 0.000149 | 0.000139 | 23,209.00 |
| 07 May 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000142 | 0.000139 | 21,267.00 |
| 06 May 2024 | 0.000141 | -0.00000100 | -0.70% | 0.000143 | 0.000144 | 0.000138 | 110,599.00 |
| 05 May 2024 | 0.000143 | 0.00000200 | 1.42% | 0.00014 | 0.000143 | 0.000138 | 20,663.00 |
| 04 May 2024 | 0.000141 | -0.00000100 | -0.71% | 0.000142 | 0.000142 | 0.00014 | 23,160.00 |
| 03 May 2024 | 0.000142 | -0.00000060 | -0.42% | 0.000142 | 0.000145 | 0.000139 | 24,046.00 |
| 02 May 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000143 | 0.00014 | 22,905.00 |
| 01 May 2024 | 0.000141 | 0.00000600 | 4.43% | 0.000135 | 0.000142 | 0.000135 | 26,981.00 |
| 30 Abr 2024 | 0.000136 | 0.00000025 | 0.18% | 0.000135 | 0.000137 | 0.00000048 | 21,669.00 |
| 29 Abr 2024 | 0.000135 | 0.00000020 | 0.15% | 0.000137 | 0.000138 | 0.000133 | 113,260.00 |
| 28 Abr 2024 | 0.000135 | -0.00000200 | -1.46% | 0.000137 | 0.000138 | 0.00000165 | 19,520.00 |
| 27 Abr 2024 | 0.000137 | -0.00000400 | -2.85% | 0.00014 | 0.000141 | 0.000135 | 22,513.00 |
| 26 Abr 2024 | 0.00014 | 0.00000030 | 0.21% | 0.00014 | 0.000143 | 0.000138 | 21,803.00 |
| 25 Abr 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000121 | 21,755.00 |
| 24 Abr 2024 | 0.000139 | -0.00000500 | -3.48% | 0.000144 | 0.00015 | 0.000139 | 23,406.00 |
| 23 Abr 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000147 | 0.000143 | 21,400.00 |
| 22 Abr 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.000148 | 0.0001 | 107,505.00 |
| 21 Abr 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000147 | 0.000147 | 0.00000256 | 20,754.00 |
| 20 Abr 2024 | 0.000147 | 0.00000500 | 3.53% | 0.000141 | 0.000147 | 0.000139 | 26,820.00 |
| 19 Abr 2024 | 0.000142 | 0.00000050 | 0.35% | 0.000141 | 0.000143 | 0.000139 | 21,869.00 |
| 18 Abr 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000143 | 0.000144 | 0.000139 | 23,355.00 |
| 17 Abr 2024 | 0.000143 | 0.00000200 | 1.43% | 0.00014 | 0.000144 | 0.000138 | 24,251.00 |
| 16 Abr 2024 | 0.00014 | 0.00000200 | 1.45% | 0.000138 | 0.000141 | 0.000107 | 23,331.00 |
| 15 Abr 2024 | 0.000138 | -0.00000600 | -4.17% | 0.000143 | 0.000143 | 0.000131 | 110,234.00 |
| 14 Abr 2024 | 0.000144 | 0.00000400 | 2.85% | 0.000141 | 0.000146 | 0.000087 | 26,929.00 |
| 13 Abr 2024 | 0.00014 | -0.00000900 | -6.04% | 0.000149 | 0.000162 | 0.000096 | 47,951.00 |
| 12 Abr 2024 | 0.000149 | -0.000023 | -13.40% | 0.000171 | 0.000173 | 0.000114 | 32,921.00 |
| 11 Abr 2024 | 0.000172 | -0.00000100 | -0.58% | 0.000174 | 0.000175 | 0.000152 | 17,386.00 |
| 10 Abr 2024 | 0.000173 | -0.00000500 | -2.82% | 0.000177 | 0.000177 | 0.00000472 | 16,689.00 |
| 09 Abr 2024 | 0.000178 | -0.00000004 | -0.02% | 0.000177 | 0.00018 | 0.000175 | 17,129.00 |
| 08 Abr 2024 | 0.000178 | -0.00000700 | -3.78% | 0.000184 | 0.000185 | 0.000177 | 104,584.00 |
| 07 Abr 2024 | 0.000185 | -0.00000030 | -0.16% | 0.000186 | 0.000189 | 0.000184 | 16,495.00 |
| 06 Abr 2024 | 0.000185 | -0.00000080 | -0.43% | 0.000186 | 0.000187 | 0.000183 | 14,847.00 |
| 05 Abr 2024 | 0.000186 | -0.00000200 | -1.06% | 0.000189 | 0.000189 | 0.000184 | 16,969.00 |
| 04 Abr 2024 | 0.000188 | 0.00000600 | 3.30% | 0.000182 | 0.000189 | 0.000182 | 18,017.00 |
| 03 Abr 2024 | 0.000182 | -0.00000400 | -2.16% | 0.000185 | 0.000187 | 0.000178 | 17,690.00 |
| 02 Abr 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000187 | 0.000187 | 0.00018 | 38,210.00 |
| 01 Abr 2024 | 0.000187 | -0.00000300 | -1.58% | 0.00019 | 0.000192 | 0.000184 | 108,923.00 |
| 31 Mar 2024 | 0.00019 | -0.00000500 | -2.57% | 0.000195 | 0.000196 | 0.000189 | 17,893.00 |
| 30 Mar 2024 | 0.000195 | -0.00000600 | -2.99% | 0.000201 | 0.000203 | 0.000189 | 22,248.00 |
| 29 Mar 2024 | 0.000201 | 0.00000400 | 2.03% | 0.000197 | 0.000204 | 0.000195 | 25,569.00 |
| 28 Mar 2024 | 0.000197 | -0.00000090 | -0.45% | 0.000198 | 0.000198 | 0.000192 | 23,771.00 |
| 27 Mar 2024 | 0.000198 | -0.00000010 | -0.05% | 0.000198 | 0.0002 | 0.000193 | 31,279.00 |
| 26 Mar 2024 | 0.000198 | 0.00000100 | 0.51% | 0.000197 | 0.0002 | 0.000195 | 40,616.00 |
| 25 Mar 2024 | 0.000197 | -0.00000030 | -0.15% | 0.000197 | 0.000202 | 0.000195 | 139,300.00 |
| 24 Mar 2024 | 0.000197 | -0.00000200 | -1.00% | 0.000199 | 0.000201 | 0.000196 | 30,825.00 |
| 23 Mar 2024 | 0.000199 | -0.00000200 | -1.00% | 0.000201 | 0.000202 | 0.000197 | 28,796.00 |
| 22 Mar 2024 | 0.000201 | 0.00000800 | 4.15% | 0.000193 | 0.000201 | 0.00019 | 36,297.00 |
| 21 Mar 2024 | 0.000193 | 0.00000200 | 1.05% | 0.000191 | 0.000194 | 0.000188 | 29,378.00 |
| 20 Mar 2024 | 0.000191 | 0.00000200 | 1.06% | 0.000189 | 0.000199 | 0.000189 | 57,980.00 |
| 19 Mar 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000187 | 0.000191 | 0.000176 | 42,668.00 |
| 18 Mar 2024 | 0.000187 | -0.00000300 | -1.58% | 0.00019 | 0.000193 | 0.000184 | 114,448.00 |
| 17 Mar 2024 | 0.00019 | -0.00000500 | -2.56% | 0.000195 | 0.000197 | 0.00011 | 31,511.00 |
| 16 Mar 2024 | 0.000195 | -0.000011 | -5.33% | 0.000206 | 0.000207 | 0.000191 | 56,536.00 |
