1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. concertVR-Token (CVTREUR)
  6. Histórico

CVTREUR

concertVR-Token (CVTREUR)

CVTREUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Jul 2022 0.003339 0.000042 1.27% 0.003287 0.003423 0.003197 0.00
04 Jul 2022 0.003297 0.000152 4.83% 0.003147 0.003309 0.003108 0.00
03 Jul 2022 0.003145 0.00000600 0.19% 0.003141 0.0032 0.003065 0.00
02 Jul 2022 0.00314 -0.000024 -0.76% 0.003147 0.00317 0.0031 0.00
01 Jul 2022 0.003164 0.00000500 0.16% 0.003198 0.003324 0.003088 0.00
30 Jun 2022 0.003158 -0.00011 -3.37% 0.003274 0.003276 0.003032 0.00
29 Jun 2022 0.003268 -0.00000200 -0.06% 0.003275 0.00332 0.003208 0.00
28 Jun 2022 0.00327 -0.000059 -1.77% 0.003336 0.003406 0.003265 0.00
27 Jun 2022 0.00333 -0.00006 -1.77% 0.003228 0.003456 0.003227 0.00
26 Jun 2022 0.003389 -0.000076 -2.19% 0.003465 0.003519 0.003379 0.00
25 Jun 2022 0.003465 0.000019 0.55% 0.003422 0.00348 0.003376 0.00
24 Jun 2022 0.003446 0.000042 1.23% 0.003406 0.003462 0.00335 0.00
23 Jun 2022 0.003404 0.000191 5.95% 0.003228 0.00342 0.003227 0.00
22 Jun 2022 0.003213 -0.000131 -3.92% 0.003335 0.003357 0.003185 0.00
21 Jun 2022 0.003344 0.00000300 0.09% 0.003321 0.003494 0.003282 0.00
20 Jun 2022 0.003341 0.000013 0.39% 0.003587 0.003621 0.003214 0.00
19 Jun 2022 0.003328 0.000234 7.58% 0.003072 0.003373 0.002926 0.00
18 Jun 2022 0.003093 -0.000225 -6.78% 0.003328 0.003366 0.002867 0.00
17 Jun 2022 0.003318 0.000031 0.94% 0.003294 0.003451 0.003272 0.00
16 Jun 2022 0.003286 -0.000381 -10.39% 0.003691 0.003729 0.003268 0.00
15 Jun 2022 0.003668 0.000057 1.58% 0.003587 0.003694 0.003267 0.00
14 Jun 2022 0.00361 -0.000028 -0.77% 0.003686 0.003754 0.003425 0.00
13 Jun 2022 0.003639 -0.000705 -16.23% 0.004697 0.004757 0.003621 0.00
12 Jun 2022 0.004344 -0.000248 -5.40% 0.004603 0.004617 0.004319 0.00
11 Jun 2022 0.004592 -0.000111 -2.36% 0.004697 0.004757 0.004565 0.00
10 Jun 2022 0.004702 -0.000116 -2.41% 0.004816 0.004844 0.004675 0.00
09 Jun 2022 0.004818 0.000027 0.56% 0.00479 0.004869 0.004749 0.00
08 Jun 2022 0.004792 -0.000174 -3.50% 0.004944 0.004972 0.004752 0.00
07 Jun 2022 0.004965 -0.000019 -0.38% 0.004979 0.005012 0.004661 0.00
06 Jun 2022 0.004985 0.000238 5.02% 0.004713 0.005039 0.003894 0.00
05 Jun 2022 0.004747 0.000017 0.36% 0.004738 0.004788 0.004693 0.00
04 Jun 2022 0.004729 0.000018 0.38% 0.004713 0.004755 0.004682 0.00
03 Jun 2022 0.004712 -0.000113 -2.34% 0.004816 0.004849 0.004651 0.00
02 Jun 2022 0.004825 0.000063 1.32% 0.004743 0.004844 0.004703 0.00
01 Jun 2022 0.004762 -0.000283 -5.61% 0.005043 0.005062 0.0047 0.00
31 May 2022 0.005046 0.000038 0.76% 0.005018 0.005125 0.004964 0.00
30 May 2022 0.005008 0.000345 7.40% 0.004686 0.005038 0.004682 0.00
29 May 2022 0.004663 0.000052 1.13% 0.004597 0.004683 0.004571 0.00
28 May 2022 0.004611 0.000081 1.79% 0.004529 0.004622 0.004523 0.00
27 May 2022 0.00453 -0.000135 -2.89% 0.004641 0.004652 0.00448 0.00
26 May 2022 0.004665 -0.000041 -0.87% 0.004708 0.004746 0.004486 0.00
25 May 2022 0.004705 0.00001 0.21% 0.004686 0.004784 0.004682 0.00
24 May 2022 0.004695 0.000061 1.32% 0.004647 0.004723 0.004549 0.00
23 May 2022 0.004634 -0.000245 -5.02% 0.004669 0.00491 0.004597 0.00
22 May 2022 0.004879 0.000137 2.88% 0.004737 0.004894 0.004712 0.00
21 May 2022 0.004742 0.000036 0.76% 0.004704 0.004764 0.004677 0.00
20 May 2022 0.004707 -0.000162 -3.33% 0.00487 0.004934 0.004632 0.00
19 May 2022 0.004869 0.000201 4.31% 0.004669 0.0049 0.00465 0.00
18 May 2022 0.004668 -0.000241 -4.91% 0.004913 0.004937 0.004659 0.00
17 May 2022 0.004909 0.000041 0.84% 0.004859 0.004986 0.00476 0.00
16 May 2022 0.004868 -0.000239 -4.68% 0.005005 0.005172 0.004716 0.00
15 May 2022 0.005107 0.000183 3.71% 0.004906 0.005123 0.004817 0.00
14 May 2022 0.004924 0.000144 3.01% 0.004812 0.004946 0.004687 0.00
13 May 2022 0.00478 0.00000067 0.01% 0.004741 0.005062 0.004705 0.00
12 May 2022 0.004779 0.000104 2.23% 0.004682 0.004872 0.003904 0.00
11 May 2022 0.004675 -0.000327 -6.54% 0.005005 0.005172 0.004488 0.00
10 May 2022 0.005003 0.000124 2.53% 0.004842 0.005248 0.004804 0.00
09 May 2022 0.004879 -0.000615 -11.19% 0.005907 0.005914 0.004879 0.00
08 May 2022 0.005494 -0.000236 -4.12% 0.00572 0.005723 0.00546 0.00
07 May 2022 0.00573 -0.000083 -1.43% 0.005811 0.005831 0.005639 0.00
06 May 2022 0.005813 -0.000087 -1.47% 0.005907 0.005914 0.005682 0.00
05 May 2022 0.0059 -0.000455 -7.16% 0.006359 0.00637 0.005783 0.00
04 May 2022 0.006354 0.000248 4.06% 0.006093 0.006402 0.006093 0.00
03 May 2022 0.006106 -0.00012 -1.93% 0.006232 0.006251 0.006069 0.00
02 May 2022 0.006226 0.000033 0.53% 0.006316 0.006441 0.006171 0.00
01 May 2022 0.006193 0.000102 1.67% 0.006098 0.00624 0.006069 0.00
30 Abr 2022 0.006091 -0.000145 -2.33% 0.006225 0.006257 0.006091 0.00
29 Abr 2022 0.006236 -0.000197 -3.06% 0.006432 0.006444 0.006159 0.00
28 Abr 2022 0.006433 0.000119 1.88% 0.006316 0.006521 0.006301 0.00
27 Abr 2022 0.006314 0.000219 3.59% 0.006107 0.006351 0.006076 0.00
26 Abr 2022 0.006095 -0.000332 -5.17% 0.006437 0.006474 0.006042 0.00
25 Abr 2022 0.006427 0.000205 3.30% 0.006281 0.00644 0.006059 0.00
24 Abr 2022 0.006222 -0.000014 -0.22% 0.006229 0.006285 0.006197 0.00
23 Abr 2022 0.006236 -0.000034 -0.54% 0.006281 0.006304 0.006201 0.00
22 Abr 2022 0.00627 -0.00009 -1.42% 0.006343 0.00642 0.006188 0.00
21 Abr 2022 0.00636 -0.000134 -2.06% 0.006499 0.006711 0.00629 0.00
20 Abr 2022 0.006495 -0.000053 -0.81% 0.006536 0.00663 0.006424 0.00
19 Abr 2022 0.006548 0.000097 1.50% 0.006473 0.006578 0.006403 0.00
18 Abr 2022 0.006451 0.000213 3.41% 0.006173 0.006493 0.006154 0.00
17 Abr 2022 0.006238 -0.000141 -2.21% 0.006361 0.006394 0.00623 0.00
16 Abr 2022 0.006379 -0.000021 -0.33% 0.006392 0.006408 0.006306 0.00
15 Abr 2022 0.006399 0.000116 1.85% 0.006289 0.006421 0.006261 0.00
14 Abr 2022 0.006283 -0.000135 -2.10% 0.006421 0.006488 0.00623 0.00
13 Abr 2022 0.006418 0.000124 1.97% 0.006301 0.006492 0.00623 0.00
12 Abr 2022 0.006294 0.000121 1.96% 0.006173 0.006345 0.006154 0.00
11 Abr 2022 0.006173 -0.000446 -6.74% 0.0068 0.006875 0.006143 0.00
10 Abr 2022 0.006619 -0.000061 -0.91% 0.00669 0.006773 0.006556 0.00
09 Abr 2022 0.00668 0.000068 1.03% 0.006633 0.006694 0.006598 0.00
08 Abr 2022 0.006612 -0.000202 -2.96% 0.0068 0.006875 0.006597 0.00
07 Abr 2022 0.006814 0.000039 0.58% 0.006752 0.006846 0.006686 0.00
Su Consulta Reciente
COIN
CVTREUR
concertVR-..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

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

P: V: D:20220706 20:24:03