Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CRVGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.3309 | -0.0038 | -1.14% | 0.3352 | 0.3378 | 0.3235 | 29,436.00 |
| 12 May 2024 | 0.3347 | -0.0024 | -0.71% | 0.3394 | 0.3427 | 0.3347 | 188,115.00 |
| 11 May 2024 | 0.3371 | 0.0036 | 1.08% | 0.3364 | 0.3457 | 0.336 | 172,918.00 |
| 10 May 2024 | 0.3335 | -0.0228 | -6.40% | 0.3567 | 0.3604 | 0.3331 | 82,754.00 |
| 09 May 2024 | 0.3563 | 0.0029 | 0.82% | 0.3523 | 0.3602 | 0.3479 | 57,134.00 |
| 08 May 2024 | 0.3534 | 0.0147 | 4.34% | 0.3393 | 0.358 | 0.3345 | 164,703.00 |
| 07 May 2024 | 0.3387 | -0.006 | -1.74% | 0.3467 | 0.3638 | 0.3377 | 217,991.00 |
| 06 May 2024 | 0.3447 | -0.0125 | -3.50% | 0.3567 | 0.3788 | 0.3342 | 955,965.00 |
| 05 May 2024 | 0.3572 | 0.0086 | 2.47% | 0.3488 | 0.3685 | 0.3426 | 208,626.00 |
| 04 May 2024 | 0.3486 | -0.0036 | -1.02% | 0.3493 | 0.3538 | 0.3476 | 46,091.00 |
| 03 May 2024 | 0.3522 | 0.013 | 3.83% | 0.3359 | 0.3523 | 0.3352 | 79,750.00 |
| 02 May 2024 | 0.3392 | 0.0017 | 0.50% | 0.3279 | 0.3415 | 0.3278 | 52,546.00 |
| 01 May 2024 | 0.3375 | 0.0105 | 3.21% | 0.3283 | 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% | 0.3515 | 0.3536 | 0.3381 | 72,784.00 |
| 28 Abr 2024 | 0.3513 | -0.0004 | -0.11% | 0.3529 | 0.3628 | 0.3513 | 52,152.00 |
| 27 Abr 2024 | 0.3517 | 0.0001 | 0.03% | 0.3502 | 0.3565 | 0.3403 | 32,015.00 |
| 26 Abr 2024 | 0.3516 | -0.0015 | -0.42% | 0.3536 | 0.3576 | 0.344 | 29,888.00 |
| 25 Abr 2024 | 0.3531 | -0.0151 | -4.10% | 0.3502 | 0.3571 | 0.3391 | 26,037.00 |
| 24 Abr 2024 | 0.3682 | -0.0024 | -0.65% | 0.3681 | 0.3833 | 0.3681 | 26,171.00 |
| 23 Abr 2024 | 0.3706 | -0.0084 | -2.22% | 0.3797 | 0.3798 | 0.370 | 29,804.00 |
| 22 Abr 2024 | 0.379 | 0.0126 | 3.44% | 0.3703 | 0.382 | 0.3663 | 31,185.00 |
| 21 Abr 2024 | 0.3664 | -0.0092 | -2.45% | 0.3689 | 0.3772 | 0.3593 | 51,294.00 |
| 20 Abr 2024 | 0.3756 | 0.0257 | 7.34% | 0.3492 | 0.3764 | 0.3478 | 37,318.00 |
| 19 Abr 2024 | 0.3499 | 0.0017 | 0.49% | 0.3472 | 0.357 | 0.3229 | 80,630.00 |
| 18 Abr 2024 | 0.3482 | 0.0071 | 2.08% | 0.3434 | 0.352 | 0.337 | 55,258.00 |
| 17 Abr 2024 | 0.3411 | -0.0078 | -2.24% | 0.3456 | 0.3508 | 0.3291 | 40,003.00 |
| 16 Abr 2024 | 0.3489 | 0.0054 | 1.57% | 0.339 | 0.352 | 0.3321 | 102,631.00 |
| 15 Abr 2024 | 0.3435 | -0.0206 | -5.66% | 0.3627 | 0.3721 | 0.3353 | 58,228.00 |
| 14 Abr 2024 | 0.3641 | 0.0124 | 3.53% | 0.3491 | 0.3733 | 0.3357 | 607,484.00 |
| 13 Abr 2024 | 0.3517 | -0.0376 | -9.66% | 0.3861 | 0.4078 | 0.2922 | 150,325.00 |
| 12 Abr 2024 | 0.3893 | -0.0923 | -19.17% | 0.482 | 0.484 | 0.3407 | 170,124.00 |
| 11 Abr 2024 | 0.4816 | -0.009 | -1.83% | 0.4904 | 0.4943 | 0.476 | 5,920.00 |
| 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% | 0.5094 | 0.5099 | 0.4916 | 11,748.00 |
| 08 Abr 2024 | 0.5163 | 0.0154 | 3.07% | 0.497 | 0.5187 | 0.4941 | 69,775.00 |
| 07 Abr 2024 | 0.5009 | 0.011 | 2.25% | 0.4903 | 0.5054 | 0.4903 | 36,220.00 |
| 06 Abr 2024 | 0.4899 | 0.0038 | 0.78% | 0.4859 | 0.4946 | 0.4846 | 28,195.00 |
| 05 Abr 2024 | 0.4861 | -0.008 | -1.62% | 0.4954 | 0.4961 | 0.4727 | 24,734.00 |
| 04 Abr 2024 | 0.4941 | 0.0184 | 3.87% | 0.481 | 0.5025 | 0.470 | 27,179.00 |
| 03 Abr 2024 | 0.4757 | -0.0101 | -2.08% | 0.4703 | 0.493 | 0.4645 | 26,225.00 |
| 02 Abr 2024 | 0.4858 | -0.0367 | -7.02% | 0.5195 | 0.5195 | 0.4779 | 59,313.00 |
| 01 Abr 2024 | 0.5225 | -0.0198 | -3.65% | 0.5445 | 0.5467 | 0.5062 | 74,089.00 |
| 31 Mar 2024 | 0.5423 | 0.0025 | 0.46% | 0.5407 | 0.5495 | 0.5407 | 34,373.00 |
| 30 Mar 2024 | 0.5398 | -0.0195 | -3.49% | 0.561 | 0.5639 | 0.5139 | 39,736.00 |
| 29 Mar 2024 | 0.5593 | 0.0017 | 0.30% | 0.5552 | 0.5739 | 0.547 | 49,945.00 |
| 28 Mar 2024 | 0.5576 | 0.0045 | 0.81% | 0.5518 | 0.5603 | 0.5373 | 22,823.00 |
| 27 Mar 2024 | 0.5531 | -0.0083 | -1.48% | 0.5589 | 0.5684 | 0.5389 | 65,787.00 |
| 26 Mar 2024 | 0.5614 | 0.004 | 0.72% | 0.5561 | 0.5691 | 0.5456 | 89,078.00 |
| 25 Mar 2024 | 0.5574 | 0.015 | 2.77% | 0.543 | 0.5647 | 0.5372 | 123,359.00 |
| 24 Mar 2024 | 0.5424 | 0.0102 | 1.92% | 0.5341 | 0.5424 | 0.5182 | 16,158.00 |
| 23 Mar 2024 | 0.5322 | 0.0179 | 3.48% | 0.5273 | 0.5344 | 0.5229 | 6,130.00 |
| 22 Mar 2024 | 0.5143 | -0.0181 | -3.40% | 0.5351 | 0.5455 | 0.507 | 30,532.00 |
| 21 Mar 2024 | 0.5324 | 0.0069 | 1.31% | 0.525 | 0.5387 | 0.5115 | 37,567.00 |
| 20 Mar 2024 | 0.5255 | 0.0508 | 10.70% | 0.4734 | 0.5275 | 0.4652 | 50,056.00 |
| 19 Mar 2024 | 0.4747 | -0.0386 | -7.52% | 0.507 | 0.507 | 0.4545 | 84,887.00 |
| 18 Mar 2024 | 0.5133 | -0.0287 | -5.30% | 0.5335 | 0.547 | 0.5066 | 52,754.00 |
| 17 Mar 2024 | 0.542 | 0.0001 | 0.02% | 0.5436 | 0.5604 | 0.516 | 24,384.00 |
| 16 Mar 2024 | 0.5419 | -0.0607 | -10.07% | 0.6012 | 0.6042 | 0.534 | 54,263.00 |
| 15 Mar 2024 | 0.6026 | -0.046 | -7.09% | 0.6575 | 0.6609 | 0.5585 | 77,991.00 |
| 14 Mar 2024 | 0.6486 | -0.025 | -3.71% | 0.6718 | 0.6852 | 0.6381 | 44,624.00 |
| 13 Mar 2024 | 0.6736 | 0.0361 | 5.66% | 0.6416 | 0.6854 | 0.6416 | 154,987.00 |
| 12 Mar 2024 | 0.6375 | -0.0222 | -3.37% | 0.6574 | 0.6594 | 0.600 | 84,553.00 |
| 11 Mar 2024 | 0.6597 | 0.0274 | 4.33% | 0.6344 | 0.6621 | 0.600 | 290,627.00 |
| 10 Mar 2024 | 0.6323 | 0.0247 | 4.07% | 0.6095 | 0.6323 | 0.587 | 31,392.00 |
| 09 Mar 2024 | 0.6076 | 0.0126 | 2.12% | 0.5961 | 0.6494 | 0.5961 | 28,300.00 |
| 08 Mar 2024 | 0.595 | -0.0247 | -3.99% | 0.6199 | 0.6344 | 0.5755 | 60,070.00 |
| 07 Mar 2024 | 0.6197 | -0.010 | -1.59% | 0.6368 | 0.6368 | 0.5969 | 81,297.00 |
| 06 Mar 2024 | 0.6297 | 0.0979 | 18.41% | 0.5304 | 0.6621 | 0.5222 | 158,721.00 |
| 05 Mar 2024 | 0.5318 | -0.0749 | -12.35% | 0.6025 | 0.6295 | 0.4377 | 197,832.00 |
| 04 Mar 2024 | 0.6067 | 0.078 | 14.75% | 0.5296 | 0.607 | 0.5258 | 110,705.00 |
| 03 Mar 2024 | 0.5287 | -0.0171 | -3.13% | 0.5446 | 0.5481 | 0.480 | 46,210.00 |
| 02 Mar 2024 | 0.5458 | 0.0297 | 5.75% | 0.5166 | 0.5458 | 0.5049 | 56,306.00 |
| 01 Mar 2024 | 0.5161 | 0.0523 | 11.28% | 0.4806 | 0.520 | 0.4751 | 24,907.00 |
| 29 Feb 2024 | 0.4638 | 0.001 | 0.22% | 0.4619 | 0.520 | 0.4387 | 455,912.00 |
| 28 Feb 2024 | 0.4628 | -0.0055 | -1.17% | 0.4725 | 0.498 | 0.4164 | 98,804.00 |
| 27 Feb 2024 | 0.4683 | 0.0001 | 0.02% | 0.4705 | 0.4721 | 0.4509 | 25,041.00 |
| 26 Feb 2024 | 0.4682 | -0.0057 | -1.20% | 0.4723 | 0.4732 | 0.4532 | 42,749.00 |
| 25 Feb 2024 | 0.4739 | 0.001 | 0.21% | 0.4731 | 0.4814 | 0.4636 | 19,194.00 |
| 24 Feb 2024 | 0.4729 | 0.0046 | 0.98% | 0.4679 | 0.510 | 0.4618 | 59,641.00 |
| 23 Feb 2024 | 0.4683 | 0.0338 | 7.78% | 0.4402 | 0.4868 | 0.4286 | 74,145.00 |
| 22 Feb 2024 | 0.4345 | 0.0017 | 0.39% | 0.4322 | 0.4432 | 0.4239 | 15,298.00 |
| 21 Feb 2024 | 0.4328 | -0.0128 | -2.87% | 0.442 | 0.4426 | 0.4059 | 27,593.00 |
| 20 Feb 2024 | 0.4456 | 0.0006 | 0.13% | 0.4499 | 0.4543 | 0.4193 | 30,380.00 |
| 19 Feb 2024 | 0.445 | 0.019 | 4.46% | 0.4267 | 0.4498 | 0.426 | 30,591.00 |
| 18 Feb 2024 | 0.426 | 0.0069 | 1.65% | 0.420 | 0.4294 | 0.414 | 13,948.00 |
| 17 Feb 2024 | 0.4191 | -0.0099 | -2.31% | 0.4274 | 0.4274 | 0.4053 | 8,594.00 |
| 16 Feb 2024 | 0.429 | 0.00 | 0.00% | 0.430 | 0.439 | 0.4158 | 13,716.00 |
| 15 Feb 2024 | 0.429 | 0.0122 | 2.93% | 0.417 | 0.429 | 0.4011 | 17,059.00 |
| 14 Feb 2024 | 0.4168 | 0.0118 | 2.91% | 0.404 | 0.4187 | 0.403 | 17,501.00 |
