CRUZ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 22,000 |
27 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 50,000 |
26 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.035 | 0.04 | 0.035 | 10,000 |
25 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 10,900 |
24 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 41,000 |
21 Jun 2024 | 0.045 | 0.01 | 28.57% | 0.04 | 0.045 | 0.04 | 98,000 |
20 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 72,000 |
19 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 177,000 |
18 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 269,600 |
17 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 29,000 |
14 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 87,900 |
13 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 91,375 |
12 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 623,295 |
11 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 57,000 |
10 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 29,000 |
07 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 164,700 |
06 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 17,000 |
05 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 8,000 |
04 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 45,000 |
03 Jun 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 92,211 |
31 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 18,000 |
30 May 2024 | 0.05 | 0.015 | 42.86% | 0.04 | 0.06 | 0.04 | 770,092 |
29 May 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 158,000 |
28 May 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 56,976 |
27 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 13,579 |
24 May 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 119,002 |
23 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 114,749 |
22 May 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 8,500 |
21 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
17 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 6,000 |
16 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 44,600 |
15 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 10,000 |
14 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1,000 |
13 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 83,000 |
10 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 17,650 |
09 May 2024 | 0.03 | -0.01 | -25.00% | 0.035 | 0.035 | 0.03 | 141,000 |
08 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 49,000 |
07 May 2024 | 0.04 | 0.015 | 60.00% | 0.03 | 0.04 | 0.03 | 509,200 |
06 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0 |
03 May 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 47,600 |
02 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 2,000 |
01 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 72,197 |
30 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 97,000 |
29 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 31,900 |
26 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 9,100 |
25 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 1,600 |
24 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 10,835 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 8,016 |
22 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 5,000 |
19 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
18 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 1,000 |
17 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 10,500 |
16 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 86,000 |
15 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 2,000 |
12 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 35,000 |
11 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
10 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
09 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.025 | 190,500 |
08 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 9,481 |
05 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
04 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 2,000 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 19,300 |
02 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 48,003 |