CROUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.1336 | 0.0057 | 4.46% | 0.1282 | 0.1349 | 0.1267 | 7,025,489.00 |
02 May 2024 | 0.1279 | 0.0003 | 0.24% | 0.1271 | 0.1299 | 0.1216 | 9,179,637.00 |
01 May 2024 | 0.1276 | -0.0067 | -4.99% | 0.1338 | 0.1338 | 0.120 | 17,575,706.00 |
30 Abr 2024 | 0.1343 | 0.0024 | 1.82% | 0.1316 | 0.1392 | 0.1257 | 26,782,374.00 |
29 Abr 2024 | 0.1319 | 0.0004 | 0.30% | 0.1317 | 0.1323 | 0.1257 | 12,022,664.00 |
28 Abr 2024 | 0.1315 | 0.0048 | 3.79% | 0.127 | 0.1323 | 0.1268 | 7,900,272.00 |
27 Abr 2024 | 0.1267 | 0.0022 | 1.77% | 0.1243 | 0.1295 | 0.1194 | 9,948,080.00 |
26 Abr 2024 | 0.1245 | -0.0032 | -2.51% | 0.1275 | 0.1315 | 0.1232 | 12,082,852.00 |
25 Abr 2024 | 0.1277 | 0.0031 | 2.49% | 0.1244 | 0.1296 | 0.1228 | 10,440,296.00 |
24 Abr 2024 | 0.1246 | -0.0063 | -4.81% | 0.1313 | 0.1338 | 0.1233 | 9,435,061.00 |
23 Abr 2024 | 0.1309 | -0.0018 | -1.36% | 0.1324 | 0.1343 | 0.1294 | 6,516,315.00 |
22 Abr 2024 | 0.1327 | 0.0038 | 2.95% | 0.129 | 0.1342 | 0.1282 | 6,348,831.00 |
21 Abr 2024 | 0.1289 | -0.0018 | -1.38% | 0.1303 | 0.1333 | 0.1273 | 6,785,715.00 |
20 Abr 2024 | 0.1307 | 0.0076 | 6.17% | 0.1229 | 0.1315 | 0.1217 | 12,887,914.00 |
19 Abr 2024 | 0.1231 | -0.0002 | -0.16% | 0.123 | 0.1266 | 0.114 | 18,330,289.00 |
18 Abr 2024 | 0.1233 | 0.002 | 1.65% | 0.1212 | 0.1261 | 0.1182 | 16,271,791.00 |
17 Abr 2024 | 0.1213 | -0.0056 | -4.41% | 0.1262 | 0.1286 | 0.1184 | 8,980,784.00 |
16 Abr 2024 | 0.1269 | -0.0001 | -0.08% | 0.1265 | 0.1291 | 0.1205 | 11,540,427.00 |
15 Abr 2024 | 0.127 | -0.0063 | -4.73% | 0.1322 | 0.139 | 0.1223 | 13,584,966.00 |
14 Abr 2024 | 0.1333 | 0.0072 | 5.71% | 0.1255 | 0.1341 | 0.1193 | 13,397,278.00 |
13 Abr 2024 | 0.1261 | -0.0119 | -8.62% | 0.1371 | 0.1416 | 0.1134 | 37,191,315.00 |
12 Abr 2024 | 0.138 | -0.0111 | -7.44% | 0.1483 | 0.1576 | 0.1297 | 34,517,922.00 |
11 Abr 2024 | 0.1491 | 0.0034 | 2.33% | 0.1458 | 0.1498 | 0.1433 | 12,884,248.00 |
10 Abr 2024 | 0.1457 | -0.0009 | -0.61% | 0.1461 | 0.1471 | 0.1406 | 10,297,672.00 |
09 Abr 2024 | 0.1466 | -0.0044 | -2.91% | 0.1527 | 0.1565 | 0.1462 | 16,620,042.00 |
08 Abr 2024 | 0.151 | 0.0047 | 3.21% | 0.1458 | 0.1522 | 0.1434 | 11,908,264.00 |
07 Abr 2024 | 0.1463 | 0.0003 | 0.21% | 0.1455 | 0.1478 | 0.1444 | 7,022,292.00 |
06 Abr 2024 | 0.146 | 0.0045 | 3.18% | 0.1413 | 0.1469 | 0.1402 | 6,259,162.00 |
05 Abr 2024 | 0.1415 | -0.003 | -2.08% | 0.1442 | 0.146 | 0.1393 | 7,077,862.00 |
04 Abr 2024 | 0.1445 | 0.0016 | 1.12% | 0.1419 | 0.1484 | 0.1385 | 11,416,124.00 |
03 Abr 2024 | 0.1429 | 0.0018 | 1.28% | 0.1416 | 0.1596 | 0.1371 | 34,523,841.00 |
02 Abr 2024 | 0.1411 | -0.0116 | -7.60% | 0.1522 | 0.1522 | 0.1368 | 22,284,880.00 |
01 Abr 2024 | 0.1527 | 0.00 | 0.00% | 0.1573 | 0.1611 | 0.1473 | 30,845,056.00 |
31 Mar 2024 | 0.1527 | 0.0009 | 0.59% | 0.1517 | 0.1537 | 0.1499 | 10,682,002.00 |
30 Mar 2024 | 0.1518 | -0.0035 | -2.25% | 0.155 | 0.1552 | 0.1502 | 10,144,856.00 |
29 Mar 2024 | 0.1553 | -0.0031 | -1.96% | 0.1566 | 0.1566 | 0.1497 | 16,856,468.00 |
28 Mar 2024 | 0.1584 | 0.0099 | 6.67% | 0.1485 | 0.1588 | 0.1448 | 23,679,508.00 |
27 Mar 2024 | 0.1485 | 0.0001 | 0.07% | 0.148 | 0.1502 | 0.1434 | 14,792,281.00 |
26 Mar 2024 | 0.1484 | -0.0001 | -0.07% | 0.1479 | 0.1545 | 0.1438 | 25,789,706.00 |
25 Mar 2024 | 0.1485 | 0.0041 | 2.84% | 0.1439 | 0.1499 | 0.1417 | 16,487,288.00 |
24 Mar 2024 | 0.1444 | 0.0071 | 5.17% | 0.1392 | 0.1447 | 0.1373 | 18,662,703.00 |
23 Mar 2024 | 0.1373 | 0.0039 | 2.92% | 0.1343 | 0.1399 | 0.1316 | 11,060,051.00 |
22 Mar 2024 | 0.1334 | -0.0044 | -3.19% | 0.1371 | 0.1406 | 0.1301 | 9,200,309.00 |
21 Mar 2024 | 0.1378 | -0.0024 | -1.71% | 0.1402 | 0.1427 | 0.1337 | 20,608,759.00 |
20 Mar 2024 | 0.1402 | 0.019 | 15.68% | 0.1213 | 0.1416 | 0.1185 | 25,925,527.00 |
19 Mar 2024 | 0.1212 | -0.0142 | -10.49% | 0.1349 | 0.1368 | 0.1185 | 35,447,993.00 |
18 Mar 2024 | 0.1354 | -0.0087 | -6.04% | 0.1432 | 0.144 | 0.132 | 16,751,187.00 |
17 Mar 2024 | 0.1441 | 0.0115 | 8.67% | 0.1328 | 0.1454 | 0.1283 | 20,419,532.00 |
16 Mar 2024 | 0.1326 | -0.0104 | -7.27% | 0.1432 | 0.1518 | 0.1291 | 30,580,479.00 |
15 Mar 2024 | 0.143 | -0.0096 | -6.29% | 0.1523 | 0.1537 | 0.1305 | 44,094,690.00 |
14 Mar 2024 | 0.1526 | -0.0087 | -5.39% | 0.1644 | 0.1645 | 0.1439 | 31,499,429.00 |
13 Mar 2024 | 0.1613 | -0.0005 | -0.31% | 0.1615 | 0.1648 | 0.1565 | 24,371,754.00 |
12 Mar 2024 | 0.1618 | -0.0081 | -4.77% | 0.1691 | 0.1696 | 0.1532 | 36,034,922.00 |
11 Mar 2024 | 0.1699 | 0.0041 | 2.47% | 0.1648 | 0.1707 | 0.1566 | 32,763,392.00 |
10 Mar 2024 | 0.1658 | 0.0074 | 4.67% | 0.1671 | 0.175 | 0.161 | 49,759,008.00 |
09 Mar 2024 | 0.1584 | -0.0043 | -2.64% | 0.1615 | 0.1635 | 0.1575 | 20,243,766.00 |
08 Mar 2024 | 0.1627 | 0.0049 | 3.11% | 0.158 | 0.1664 | 0.154 | 33,990,031.00 |
07 Mar 2024 | 0.1578 | -0.0013 | -0.82% | 0.1586 | 0.1617 | 0.1496 | 35,253,560.00 |
06 Mar 2024 | 0.1591 | 0.0059 | 3.85% | 0.1511 | 0.1599 | 0.1391 | 42,697,654.00 |
05 Mar 2024 | 0.1532 | 0.0111 | 7.81% | 0.1554 | 0.1851 | 0.1375 | 190,884,184.00 |
04 Mar 2024 | 0.1421 | 0.0004 | 0.28% | 0.1415 | 0.1506 | 0.1362 | 56,198,648.00 |
03 Mar 2024 | 0.1417 | -0.004 | -2.75% | 0.1448 | 0.1512 | 0.1362 | 68,595,788.00 |
02 Mar 2024 | 0.1457 | 0.019 | 15.00% | 0.1246 | 0.170 | 0.1195 | 112,815,614.00 |
01 Mar 2024 | 0.1267 | 0.0176 | 16.13% | 0.1092 | 0.130 | 0.1091 | 46,617,588.00 |
29 Feb 2024 | 0.1091 | 0.0048 | 4.60% | 0.1042 | 0.1125 | 0.1032 | 32,655,769.00 |
28 Feb 2024 | 0.1043 | 0.0006 | 0.58% | 0.1035 | 0.1107 | 0.0959 | 32,879,985.00 |
27 Feb 2024 | 0.1037 | 0.0053 | 5.39% | 0.0982 | 0.1055 | 0.0972 | 23,622,083.00 |
26 Feb 2024 | 0.0984 | 0.0036 | 3.80% | 0.0947 | 0.0999 | 0.092 | 16,201,608.00 |
25 Feb 2024 | 0.0948 | 0.0005 | 0.53% | 0.0944 | 0.0963 | 0.0925 | 6,276,338.00 |
24 Feb 2024 | 0.0943 | 0.0026 | 2.84% | 0.0917 | 0.0952 | 0.0905 | 9,169,152.00 |
23 Feb 2024 | 0.0917 | -0.0014 | -1.50% | 0.0928 | 0.094 | 0.0901 | 12,062,047.00 |
22 Feb 2024 | 0.0931 | 0.0026 | 2.87% | 0.0906 | 0.0949 | 0.0886 | 15,955,967.00 |
21 Feb 2024 | 0.0905 | -0.0005 | -0.55% | 0.0913 | 0.0917 | 0.0878 | 8,835,525.00 |
20 Feb 2024 | 0.091 | -0.0012 | -1.30% | 0.0918 | 0.0925 | 0.0884 | 9,177,989.00 |
19 Feb 2024 | 0.0922 | 0.0013 | 1.43% | 0.091 | 0.0928 | 0.0903 | 9,452,394.00 |
18 Feb 2024 | 0.0909 | 0.0015 | 1.68% | 0.0894 | 0.0915 | 0.0887 | 5,887,788.00 |
17 Feb 2024 | 0.0894 | -0.0015 | -1.65% | 0.0909 | 0.0912 | 0.0877 | 4,409,661.00 |
16 Feb 2024 | 0.0909 | -0.001 | -1.09% | 0.0918 | 0.093 | 0.0896 | 5,765,296.00 |
15 Feb 2024 | 0.0919 | 0.00 | 0.00% | 0.092 | 0.0936 | 0.0902 | 9,894,925.00 |
14 Feb 2024 | 0.0919 | 0.0015 | 1.66% | 0.0902 | 0.0936 | 0.0889 | 9,851,139.00 |
13 Feb 2024 | 0.0904 | 0.0015 | 1.69% | 0.089 | 0.0961 | 0.0881 | 19,072,408.00 |
12 Feb 2024 | 0.0889 | 0.0025 | 2.89% | 0.0862 | 0.0896 | 0.085 | 9,817,291.00 |
11 Feb 2024 | 0.0864 | -0.0012 | -1.37% | 0.0874 | 0.0893 | 0.0861 | 3,925,028.00 |
10 Feb 2024 | 0.0876 | -0.0007 | -0.79% | 0.0883 | 0.0899 | 0.0867 | 7,414,844.00 |
09 Feb 2024 | 0.0883 | 0.004 | 4.74% | 0.0843 | 0.0938 | 0.0841 | 14,632,386.00 |
08 Feb 2024 | 0.0843 | 0.0001 | 0.12% | 0.0843 | 0.087 | 0.0837 | 7,528,246.00 |
07 Feb 2024 | 0.0842 | 0.0026 | 3.19% | 0.0817 | 0.0843 | 0.081 | 3,273,462.00 |
06 Feb 2024 | 0.0816 | 0.00 | 0.00% | 0.0818 | 0.0822 | 0.0806 | 3,621,480.00 |
05 Feb 2024 | 0.0816 | 0.0009 | 1.12% | 0.0807 | 0.083 | 0.0795 | 4,328,616.00 |
04 Feb 2024 | 0.0807 | -0.0007 | -0.86% | 0.0816 | 0.0821 | 0.0801 | 3,545,759.00 |
03 Feb 2024 | 0.0814 | -0.0006 | -0.73% | 0.0822 | 0.0837 | 0.0813 | 2,908,833.00 |