Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CELRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.02669 | -0.0013 | -4.64% | 0.02688 | 0.02725 | 0.02565 | 4,836,671.00 |
| 24 Abr 2024 | 0.02799 | -0.00056 | -1.96% | 0.02878 | 0.02965 | 0.02777 | 4,646,586.00 |
| 23 Abr 2024 | 0.02855 | 0.0004 | 1.42% | 0.02815 | 0.029 | 0.02761 | 5,195,554.00 |
| 22 Abr 2024 | 0.02815 | 0.00019 | 0.68% | 0.02808 | 0.02893 | 0.0277 | 4,549,450.00 |
| 21 Abr 2024 | 0.02796 | -0.00053 | -1.86% | 0.0284 | 0.02923 | 0.02737 | 6,842,554.00 |
| 20 Abr 2024 | 0.02849 | 0.00175 | 6.54% | 0.02677 | 0.02888 | 0.02637 | 6,407,476.00 |
| 19 Abr 2024 | 0.02674 | 0.00106 | 4.13% | 0.02561 | 0.02742 | 0.02354 | 26,057,988.00 |
| 18 Abr 2024 | 0.02568 | 0.00129 | 5.29% | 0.02465 | 0.02612 | 0.0237 | 6,710,005.00 |
| 17 Abr 2024 | 0.02439 | -0.00042 | -1.69% | 0.02476 | 0.026 | 0.02306 | 8,173,442.00 |
| 16 Abr 2024 | 0.02481 | 0.00003 | 0.12% | 0.02454 | 0.02527 | 0.02353 | 9,276,238.00 |
| 15 Abr 2024 | 0.02478 | -0.00056 | -2.21% | 0.0253 | 0.02762 | 0.02361 | 28,148,026.00 |
| 14 Abr 2024 | 0.02534 | 0.00102 | 4.19% | 0.02427 | 0.02571 | 0.02259 | 19,748,418.00 |
| 13 Abr 2024 | 0.02432 | -0.00559 | -18.69% | 0.02969 | 0.02981 | 0.02145 | 73,702,510.00 |
| 12 Abr 2024 | 0.02991 | -0.00539 | -15.27% | 0.03525 | 0.03846 | 0.02778 | 80,422,235.00 |
| 11 Abr 2024 | 0.0353 | 0.00094 | 2.74% | 0.03433 | 0.03908 | 0.03308 | 36,126,936.00 |
| 10 Abr 2024 | 0.03436 | 0.00154 | 4.69% | 0.03277 | 0.03628 | 0.03212 | 31,291,954.00 |
| 09 Abr 2024 | 0.03282 | -0.00026 | -0.79% | 0.03323 | 0.03462 | 0.03186 | 19,781,421.00 |
| 08 Abr 2024 | 0.03308 | 0.00185 | 5.92% | 0.03128 | 0.03343 | 0.03041 | 7,084,883.00 |
| 07 Abr 2024 | 0.03123 | 0.00152 | 5.12% | 0.02963 | 0.03128 | 0.02956 | 3,024,521.00 |
| 06 Abr 2024 | 0.02971 | 0.00041 | 1.40% | 0.02916 | 0.02992 | 0.02909 | 2,541,372.00 |
| 05 Abr 2024 | 0.0293 | -0.00106 | -3.49% | 0.03015 | 0.03054 | 0.02829 | 6,965,014.00 |
| 04 Abr 2024 | 0.03036 | 0.00141 | 4.87% | 0.02874 | 0.0338 | 0.02842 | 8,854,297.00 |
| 03 Abr 2024 | 0.02895 | 0.00002 | 0.07% | 0.02904 | 0.03061 | 0.02798 | 9,605,554.00 |
| 02 Abr 2024 | 0.02893 | -0.00322 | -10.02% | 0.03215 | 0.03218 | 0.02893 | 17,154,067.00 |
| 01 Abr 2024 | 0.03215 | -0.00125 | -3.74% | 0.03344 | 0.03748 | 0.03137 | 28,197,437.00 |
| 31 Mar 2024 | 0.0334 | 0.00042 | 1.27% | 0.03292 | 0.034 | 0.03272 | 3,287,367.00 |
| 30 Mar 2024 | 0.03298 | -0.00021 | -0.63% | 0.03313 | 0.0342 | 0.03268 | 5,937,435.00 |
| 29 Mar 2024 | 0.03319 | -0.00022 | -0.66% | 0.0334 | 0.03378 | 0.0323 | 9,553,985.00 |
| 28 Mar 2024 | 0.03341 | 0.00055 | 1.67% | 0.03301 | 0.03402 | 0.03222 | 10,348,553.00 |
| 27 Mar 2024 | 0.03286 | -0.00147 | -4.28% | 0.03431 | 0.03529 | 0.03263 | 8,091,282.00 |
| 26 Mar 2024 | 0.03433 | -0.00007 | -0.20% | 0.03428 | 0.03565 | 0.03361 | 5,915,772.00 |
| 25 Mar 2024 | 0.0344 | 0.00199 | 6.14% | 0.03243 | 0.03522 | 0.03202 | 17,466,295.00 |
| 24 Mar 2024 | 0.03241 | 0.00231 | 7.67% | 0.02959 | 0.03303 | 0.02925 | 8,987,502.00 |
| 23 Mar 2024 | 0.0301 | 0.00037 | 1.24% | 0.02968 | 0.03039 | 0.02935 | 4,668,922.00 |
| 22 Mar 2024 | 0.02973 | -0.00035 | -1.16% | 0.03005 | 0.03151 | 0.02856 | 8,234,089.00 |
| 21 Mar 2024 | 0.03008 | 0.00061 | 2.07% | 0.02937 | 0.03112 | 0.0285 | 8,857,353.00 |
| 20 Mar 2024 | 0.02947 | 0.00332 | 12.70% | 0.02627 | 0.0295 | 0.02489 | 15,030,914.00 |
| 19 Mar 2024 | 0.02615 | -0.00345 | -11.66% | 0.02957 | 0.0299 | 0.025 | 19,558,888.00 |
| 18 Mar 2024 | 0.0296 | -0.00204 | -6.45% | 0.03149 | 0.03185 | 0.02908 | 8,895,563.00 |
| 17 Mar 2024 | 0.03164 | 0.00128 | 4.22% | 0.03041 | 0.03231 | 0.02873 | 15,783,360.00 |
| 16 Mar 2024 | 0.03036 | -0.00408 | -11.85% | 0.03448 | 0.03543 | 0.02967 | 11,625,264.00 |
| 15 Mar 2024 | 0.03444 | -0.00286 | -7.67% | 0.03731 | 0.03794 | 0.03135 | 30,518,521.00 |
| 14 Mar 2024 | 0.0373 | -0.00152 | -3.92% | 0.03865 | 0.0396 | 0.03614 | 11,458,546.00 |
| 13 Mar 2024 | 0.03882 | 0.0023 | 6.30% | 0.03656 | 0.03882 | 0.03643 | 26,444,764.00 |
| 12 Mar 2024 | 0.03652 | -0.00015 | -0.41% | 0.03654 | 0.03719 | 0.03384 | 28,514,885.00 |
| 11 Mar 2024 | 0.03667 | 0.00467 | 14.59% | 0.03209 | 0.03676 | 0.0301 | 42,764,259.00 |
| 10 Mar 2024 | 0.032 | -0.00051 | -1.57% | 0.03252 | 0.03356 | 0.03101 | 14,229,091.00 |
| 09 Mar 2024 | 0.03251 | -0.00033 | -1.00% | 0.03277 | 0.03336 | 0.03209 | 13,406,131.00 |
| 08 Mar 2024 | 0.03284 | -0.00137 | -4.00% | 0.03441 | 0.03464 | 0.03113 | 15,124,660.00 |
| 07 Mar 2024 | 0.03421 | 0.00134 | 4.08% | 0.03276 | 0.036 | 0.03169 | 16,881,903.00 |
| 06 Mar 2024 | 0.03287 | -0.00012 | -0.36% | 0.03359 | 0.03491 | 0.03121 | 31,848,726.00 |
| 05 Mar 2024 | 0.03299 | 0.00113 | 3.55% | 0.03188 | 0.03378 | 0.02766 | 37,283,213.00 |
| 04 Mar 2024 | 0.03186 | 0.00121 | 3.95% | 0.03074 | 0.03425 | 0.02996 | 39,978,152.00 |
| 03 Mar 2024 | 0.03065 | 0.00069 | 2.30% | 0.02981 | 0.03124 | 0.02688 | 25,065,930.00 |
| 02 Mar 2024 | 0.02996 | 0.00023 | 0.77% | 0.02976 | 0.03004 | 0.02733 | 19,040,494.00 |
| 01 Mar 2024 | 0.02973 | 0.0011 | 3.84% | 0.02895 | 0.03164 | 0.02871 | 11,731,331.00 |
| 29 Feb 2024 | 0.02863 | -0.00036 | -1.24% | 0.02908 | 0.03017 | 0.02763 | 26,340,066.00 |
| 28 Feb 2024 | 0.02899 | 0.00216 | 8.05% | 0.02684 | 0.03138 | 0.02664 | 61,078,682.00 |
| 27 Feb 2024 | 0.02683 | 0.00038 | 1.44% | 0.02661 | 0.02735 | 0.02595 | 12,599,638.00 |
| 26 Feb 2024 | 0.02645 | 0.00083 | 3.24% | 0.02562 | 0.02711 | 0.02489 | 27,132,207.00 |
| 25 Feb 2024 | 0.02562 | 0.00176 | 7.38% | 0.02381 | 0.02606 | 0.02378 | 19,007,482.00 |
| 24 Feb 2024 | 0.02386 | 0.00134 | 5.95% | 0.02257 | 0.02401 | 0.02194 | 9,136,447.00 |
| 23 Feb 2024 | 0.02252 | 0.00022 | 0.99% | 0.02233 | 0.02293 | 0.02165 | 4,175,356.00 |
| 22 Feb 2024 | 0.0223 | 0.00008 | 0.36% | 0.02222 | 0.02318 | 0.02166 | 14,859,143.00 |
| 21 Feb 2024 | 0.02222 | -0.0005 | -2.20% | 0.02289 | 0.02292 | 0.02089 | 9,128,636.00 |
| 20 Feb 2024 | 0.02272 | -0.00077 | -3.28% | 0.02354 | 0.0238 | 0.02138 | 11,509,743.00 |
| 19 Feb 2024 | 0.02349 | 0.00099 | 4.40% | 0.02256 | 0.0255 | 0.02222 | 12,098,681.00 |
| 18 Feb 2024 | 0.0225 | 0.00071 | 3.26% | 0.02183 | 0.02324 | 0.02148 | 11,900,956.00 |
| 17 Feb 2024 | 0.02179 | 0.00054 | 2.54% | 0.02121 | 0.0221 | 0.02038 | 6,747,949.00 |
| 16 Feb 2024 | 0.02125 | -0.00013 | -0.61% | 0.02134 | 0.02178 | 0.02066 | 8,729,875.00 |
| 15 Feb 2024 | 0.02138 | 0.00161 | 8.14% | 0.01974 | 0.022 | 0.01974 | 14,555,444.00 |
| 14 Feb 2024 | 0.01977 | 0.00057 | 2.97% | 0.01921 | 0.02022 | 0.01915 | 7,740,639.00 |
| 13 Feb 2024 | 0.0192 | -0.00012 | -0.62% | 0.01938 | 0.01959 | 0.01846 | 5,907,770.00 |
| 12 Feb 2024 | 0.01932 | 0.00044 | 2.33% | 0.01895 | 0.01949 | 0.01807 | 12,221,425.00 |
| 11 Feb 2024 | 0.01888 | -0.00003 | -0.16% | 0.01888 | 0.01907 | 0.01865 | 4,615,807.00 |
| 10 Feb 2024 | 0.01891 | -0.00002 | -0.11% | 0.01899 | 0.0192 | 0.01833 | 9,640,662.00 |
| 09 Feb 2024 | 0.01893 | 0.00134 | 7.62% | 0.01758 | 0.01995 | 0.01743 | 30,418,751.00 |
| 08 Feb 2024 | 0.01759 | 0.00029 | 1.68% | 0.0173 | 0.01804 | 0.01687 | 15,285,226.00 |
| 07 Feb 2024 | 0.0173 | 0.00104 | 6.40% | 0.01628 | 0.01896 | 0.01611 | 19,350,936.00 |
| 06 Feb 2024 | 0.01626 | 0.00008 | 0.49% | 0.01614 | 0.01636 | 0.01576 | 8,595,636.00 |
| 05 Feb 2024 | 0.01618 | 0.00028 | 1.76% | 0.01594 | 0.01638 | 0.01566 | 5,009,207.00 |
| 04 Feb 2024 | 0.0159 | -0.00047 | -2.87% | 0.01636 | 0.01639 | 0.01588 | 2,432,314.00 |
| 03 Feb 2024 | 0.01637 | -0.00023 | -1.39% | 0.01666 | 0.01676 | 0.01634 | 851,225.00 |
| 02 Feb 2024 | 0.0166 | 0.00014 | 0.85% | 0.01651 | 0.01671 | 0.01635 | 2,141,884.00 |
| 01 Feb 2024 | 0.01646 | 0.00012 | 0.73% | 0.01641 | 0.01663 | 0.01578 | 9,333,780.00 |
| 31 Ene 2024 | 0.01634 | -0.00084 | -4.89% | 0.01722 | 0.01731 | 0.01623 | 6,623,429.00 |
| 30 Ene 2024 | 0.01718 | -0.00041 | -2.33% | 0.01748 | 0.01792 | 0.01712 | 3,148,366.00 |
| 29 Ene 2024 | 0.01759 | 0.00065 | 3.84% | 0.01696 | 0.01761 | 0.01588 | 3,850,118.00 |
| 28 Ene 2024 | 0.01694 | -0.00044 | -2.53% | 0.01743 | 0.01761 | 0.01675 | 3,321,703.00 |
| 27 Ene 2024 | 0.01738 | 0.00019 | 1.11% | 0.01727 | 0.01814 | 0.01716 | 3,198,112.00 |
