Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRVGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.3522 | 0.013 | 3.83% | 0.3392 | 0.3523 | 0.3352 | 79,750.00 |
| 02 May 2024 | 0.3392 | 0.0017 | 0.50% | 0.3375 | 0.3415 | 0.3278 | 52,546.00 |
| 01 May 2024 | 0.3375 | 0.0105 | 3.21% | 0.327 | 0.3391 | 0.3114 | 168,158.00 |
| 30 Abr 2024 | 0.327 | -0.0195 | -5.63% | 0.3465 | 0.3471 | 0.3158 | 85,303.00 |
| 29 Abr 2024 | 0.3465 | -0.0048 | -1.37% | 0.3499 | 0.3536 | 0.3381 | 81,580.00 |
| 28 Abr 2024 | 0.3513 | -0.0012 | -0.34% | 0.3517 | 0.3628 | 0.3513 | 52,152.00 |
| 27 Abr 2024 | 0.3525 | 0.0009 | 0.26% | 0.3516 | 0.3565 | 0.3403 | 31,331.00 |
| 26 Abr 2024 | 0.3516 | -0.0015 | -0.42% | 0.3536 | 0.3576 | 0.344 | 29,888.00 |
| 25 Abr 2024 | 0.3531 | -0.0175 | -4.72% | 0.3502 | 0.3571 | 0.3391 | 26,037.00 |
| 24 Abr 2024 | 0.3706 | 0.00 | 0.00% | 0.3706 | 0.3833 | 0.3681 | 26,171.00 |
| 23 Abr 2024 | 0.3706 | -0.0084 | -2.22% | 0.379 | 0.3798 | 0.370 | 29,804.00 |
| 22 Abr 2024 | 0.379 | 0.0126 | 3.44% | 0.3499 | 0.382 | 0.3478 | 29,895.00 |
| 21 Abr 2024 | 0.3664 | -0.0092 | -2.45% | 0.3756 | 0.3772 | 0.3593 | 51,294.00 |
| 20 Abr 2024 | 0.3756 | 0.0257 | 7.34% | 0.3499 | 0.3764 | 0.3478 | 37,318.00 |
| 19 Abr 2024 | 0.3499 | 0.0016 | 0.46% | 0.3472 | 0.357 | 0.3229 | 80,630.00 |
| 18 Abr 2024 | 0.3483 | 0.0072 | 2.11% | 0.3411 | 0.352 | 0.337 | 55,048.00 |
| 17 Abr 2024 | 0.3411 | -0.0078 | -2.24% | 0.3489 | 0.3508 | 0.3291 | 40,003.00 |
| 16 Abr 2024 | 0.3489 | 0.0038 | 1.10% | 0.3435 | 0.352 | 0.3321 | 102,631.00 |
| 15 Abr 2024 | 0.3451 | -0.019 | -5.22% | 0.3627 | 0.3721 | 0.3353 | 322,979.00 |
| 14 Abr 2024 | 0.3641 | 0.0124 | 3.53% | 0.3517 | 0.3733 | 0.3357 | 607,484.00 |
| 13 Abr 2024 | 0.3517 | -0.0376 | -9.66% | 0.3893 | 0.4078 | 0.2922 | 150,325.00 |
| 12 Abr 2024 | 0.3893 | -0.0904 | -18.85% | 0.4816 | 0.484 | 0.3407 | 170,124.00 |
| 11 Abr 2024 | 0.4797 | -0.0109 | -2.22% | 0.4906 | 0.4943 | 0.476 | 4,920.00 |
| 10 Abr 2024 | 0.4906 | -0.001 | -0.20% | 0.4894 | 0.4926 | 0.4718 | 34,079.00 |
| 09 Abr 2024 | 0.4916 | -0.0247 | -4.78% | 0.5163 | 0.5163 | 0.4916 | 11,748.00 |
| 08 Abr 2024 | 0.5163 | 0.0154 | 3.07% | 0.497 | 0.5187 | 0.4941 | 71,365.00 |
| 07 Abr 2024 | 0.5009 | 0.0068 | 1.38% | 0.4899 | 0.5054 | 0.4899 | 36,220.00 |
| 06 Abr 2024 | 0.4941 | 0.0075 | 1.54% | 0.4861 | 0.4946 | 0.4846 | 27,162.00 |
| 05 Abr 2024 | 0.4866 | -0.0075 | -1.52% | 0.4954 | 0.4961 | 0.4727 | 23,578.00 |
| 04 Abr 2024 | 0.4941 | 0.0184 | 3.87% | 0.4757 | 0.5025 | 0.470 | 27,179.00 |
| 03 Abr 2024 | 0.4757 | -0.0101 | -2.08% | 0.4858 | 0.493 | 0.4645 | 26,225.00 |
| 02 Abr 2024 | 0.4858 | -0.0364 | -6.97% | 0.5225 | 0.5225 | 0.4779 | 59,313.00 |
| 01 Abr 2024 | 0.5222 | -0.0201 | -3.71% | 0.5445 | 0.5467 | 0.5062 | 66,022.00 |
| 31 Mar 2024 | 0.5423 | 0.0025 | 0.46% | 0.5398 | 0.5495 | 0.5398 | 34,373.00 |
| 30 Mar 2024 | 0.5398 | -0.0195 | -3.49% | 0.5593 | 0.5639 | 0.5139 | 39,736.00 |
| 29 Mar 2024 | 0.5593 | 0.0017 | 0.30% | 0.5576 | 0.5739 | 0.547 | 49,945.00 |
| 28 Mar 2024 | 0.5576 | 0.0045 | 0.81% | 0.5531 | 0.5603 | 0.5373 | 22,823.00 |
| 27 Mar 2024 | 0.5531 | -0.0083 | -1.48% | 0.5614 | 0.5684 | 0.5389 | 65,787.00 |
| 26 Mar 2024 | 0.5614 | 0.004 | 0.72% | 0.5574 | 0.5691 | 0.5456 | 89,078.00 |
| 25 Mar 2024 | 0.5574 | 0.015 | 2.77% | 0.543 | 0.5647 | 0.5372 | 152,013.00 |
| 24 Mar 2024 | 0.5424 | 0.0281 | 5.46% | 0.5322 | 0.5424 | 0.5182 | 16,158.00 |
| 23 Mar 2024 | 0.5143 | 0.00 | 0.00% | 0.5143 | 0.5344 | 0.5143 | 6,130.00 |
| 22 Mar 2024 | 0.5143 | -0.0181 | -3.40% | 0.5324 | 0.5455 | 0.507 | 30,532.00 |
| 21 Mar 2024 | 0.5324 | 0.0069 | 1.31% | 0.5255 | 0.5387 | 0.5115 | 37,567.00 |
| 20 Mar 2024 | 0.5255 | 0.055 | 11.69% | 0.4734 | 0.5275 | 0.4652 | 50,056.00 |
| 19 Mar 2024 | 0.4705 | -0.0428 | -8.34% | 0.5133 | 0.5133 | 0.4545 | 84,457.00 |
| 18 Mar 2024 | 0.5133 | -0.0287 | -5.30% | 0.5335 | 0.547 | 0.5066 | 95,434.00 |
| 17 Mar 2024 | 0.542 | 0.00 | 0.00% | 0.5436 | 0.5604 | 0.516 | 24,384.00 |
| 16 Mar 2024 | 0.542 | -0.0606 | -10.06% | 0.6026 | 0.6042 | 0.534 | 53,543.00 |
| 15 Mar 2024 | 0.6026 | -0.071 | -10.54% | 0.6575 | 0.6609 | 0.5585 | 78,574.00 |
| 14 Mar 2024 | 0.6736 | 0.00 | 0.00% | 0.6718 | 0.6852 | 0.6381 | 44,624.00 |
| 13 Mar 2024 | 0.6736 | 0.0361 | 5.66% | 0.6375 | 0.6854 | 0.6375 | 154,987.00 |
| 12 Mar 2024 | 0.6375 | -0.021 | -3.19% | 0.6571 | 0.6594 | 0.600 | 84,553.00 |
| 11 Mar 2024 | 0.6585 | 0.0325 | 5.19% | 0.6344 | 0.6621 | 0.600 | 327,165.00 |
| 10 Mar 2024 | 0.626 | 0.0184 | 3.03% | 0.6076 | 0.6294 | 0.587 | 28,675.00 |
| 09 Mar 2024 | 0.6076 | 0.0126 | 2.12% | 0.595 | 0.6494 | 0.595 | 28,300.00 |
| 08 Mar 2024 | 0.595 | -0.0247 | -3.99% | 0.6197 | 0.6344 | 0.5755 | 60,070.00 |
| 07 Mar 2024 | 0.6197 | -0.010 | -1.59% | 0.6297 | 0.6368 | 0.5969 | 81,297.00 |
| 06 Mar 2024 | 0.6297 | 0.0964 | 18.08% | 0.5304 | 0.6621 | 0.5222 | 158,721.00 |
| 05 Mar 2024 | 0.5333 | -0.073 | -12.04% | 0.6067 | 0.6295 | 0.4377 | 195,107.00 |
| 04 Mar 2024 | 0.6063 | 0.0776 | 14.68% | 0.5296 | 0.607 | 0.5258 | 113,957.00 |
| 03 Mar 2024 | 0.5287 | -0.0154 | -2.83% | 0.5458 | 0.5481 | 0.480 | 46,210.00 |
| 02 Mar 2024 | 0.5441 | 0.0269 | 5.20% | 0.5161 | 0.5441 | 0.5049 | 56,129.00 |
| 01 Mar 2024 | 0.5172 | 0.0534 | 11.51% | 0.4638 | 0.520 | 0.4638 | 24,477.00 |
| 29 Feb 2024 | 0.4638 | 0.001 | 0.22% | 0.4628 | 0.520 | 0.4387 | 455,912.00 |
| 28 Feb 2024 | 0.4628 | -0.0055 | -1.17% | 0.4683 | 0.498 | 0.4164 | 98,804.00 |
| 27 Feb 2024 | 0.4683 | 0.0001 | 0.02% | 0.4682 | 0.4721 | 0.4509 | 25,041.00 |
| 26 Feb 2024 | 0.4682 | -0.0057 | -1.20% | 0.4723 | 0.4732 | 0.4532 | 32,206.00 |
| 25 Feb 2024 | 0.4739 | 0.001 | 0.21% | 0.4729 | 0.4814 | 0.4636 | 19,194.00 |
| 24 Feb 2024 | 0.4729 | 0.0134 | 2.92% | 0.4679 | 0.510 | 0.4618 | 59,641.00 |
| 23 Feb 2024 | 0.4595 | 0.025 | 5.75% | 0.4345 | 0.4868 | 0.4286 | 72,549.00 |
| 22 Feb 2024 | 0.4345 | 0.0015 | 0.35% | 0.4328 | 0.4432 | 0.4239 | 15,298.00 |
| 21 Feb 2024 | 0.433 | -0.0126 | -2.83% | 0.4456 | 0.4456 | 0.4059 | 26,576.00 |
| 20 Feb 2024 | 0.4456 | -0.0017 | -0.38% | 0.445 | 0.4543 | 0.4193 | 30,380.00 |
| 19 Feb 2024 | 0.4473 | 0.0213 | 5.00% | 0.4267 | 0.4498 | 0.426 | 20,215.00 |
| 18 Feb 2024 | 0.426 | 0.0069 | 1.65% | 0.4191 | 0.4294 | 0.414 | 13,948.00 |
| 17 Feb 2024 | 0.4191 | -0.0099 | -2.31% | 0.429 | 0.429 | 0.4053 | 8,594.00 |
| 16 Feb 2024 | 0.429 | 0.001 | 0.23% | 0.429 | 0.439 | 0.4158 | 13,716.00 |
| 15 Feb 2024 | 0.428 | 0.0112 | 2.69% | 0.4168 | 0.428 | 0.4011 | 17,052.00 |
| 14 Feb 2024 | 0.4168 | 0.0118 | 2.91% | 0.405 | 0.4187 | 0.403 | 17,501.00 |
| 13 Feb 2024 | 0.405 | -0.005 | -1.22% | 0.410 | 0.410 | 0.397 | 9,695.00 |
| 12 Feb 2024 | 0.410 | 0.0246 | 6.38% | 0.3844 | 0.4232 | 0.382 | 20,438.00 |
| 11 Feb 2024 | 0.3854 | -0.0026 | -0.67% | 0.388 | 0.398 | 0.3845 | 19,777.00 |
| 10 Feb 2024 | 0.388 | -0.0039 | -1.00% | 0.3919 | 0.399 | 0.3839 | 20,460.00 |
| 09 Feb 2024 | 0.3919 | 0.0107 | 2.81% | 0.3807 | 0.396 | 0.3807 | 7,381.00 |
| 08 Feb 2024 | 0.3812 | -0.0038 | -0.99% | 0.385 | 0.388 | 0.378 | 5,137.00 |
| 07 Feb 2024 | 0.385 | 0.015 | 4.05% | 0.370 | 0.390 | 0.370 | 7,493.00 |
| 06 Feb 2024 | 0.370 | -0.003 | -0.80% | 0.374 | 0.382 | 0.370 | 9,416.00 |
| 05 Feb 2024 | 0.373 | 0.0152 | 4.25% | 0.360 | 0.378 | 0.355 | 14,728.00 |
| 04 Feb 2024 | 0.3578 | -0.0202 | -5.34% | 0.3769 | 0.381 | 0.353 | 63,609.00 |
| 03 Feb 2024 | 0.378 | 0.0135 | 3.70% | 0.3645 | 0.394 | 0.360 | 16,225.00 |
