Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CRVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.4675 | 0.0144 | 3.18% | 0.4551 | 0.4767 | 0.4531 | 887,450.00 |
| 21 Abr 2024 | 0.4531 | -0.0095 | -2.05% | 0.4605 | 0.4668 | 0.4439 | 488,765.00 |
| 20 Abr 2024 | 0.4626 | 0.0286 | 6.59% | 0.433 | 0.465 | 0.4262 | 597,584.00 |
| 19 Abr 2024 | 0.434 | 0.0022 | 0.51% | 0.4309 | 0.4442 | 0.3982 | 2,455,474.00 |
| 18 Abr 2024 | 0.4318 | 0.0065 | 1.53% | 0.4261 | 0.4383 | 0.4145 | 1,790,146.00 |
| 17 Abr 2024 | 0.4253 | -0.007 | -1.62% | 0.430 | 0.4365 | 0.4066 | 1,077,513.00 |
| 16 Abr 2024 | 0.4323 | 0.0041 | 0.96% | 0.4259 | 0.4394 | 0.4117 | 1,773,060.00 |
| 15 Abr 2024 | 0.4282 | -0.0232 | -5.14% | 0.4501 | 0.4639 | 0.4086 | 1,963,305.00 |
| 14 Abr 2024 | 0.4514 | 0.027 | 6.36% | 0.4254 | 0.4565 | 0.4107 | 2,174,783.00 |
| 13 Abr 2024 | 0.4244 | -0.057 | -11.84% | 0.4791 | 0.4921 | 0.360 | 4,485,439.00 |
| 12 Abr 2024 | 0.4814 | -0.1229 | -20.34% | 0.6037 | 0.6109 | 0.4235 | 4,860,595.00 |
| 11 Abr 2024 | 0.6043 | -0.0135 | -2.19% | 0.6164 | 0.6219 | 0.5955 | 520,853.00 |
| 10 Abr 2024 | 0.6178 | -0.0029 | -0.47% | 0.6222 | 0.6229 | 0.5875 | 1,004,954.00 |
| 09 Abr 2024 | 0.6207 | -0.0342 | -5.22% | 0.6552 | 0.6561 | 0.6188 | 1,371,221.00 |
| 08 Abr 2024 | 0.6549 | 0.0186 | 2.92% | 0.6356 | 0.6729 | 0.6242 | 1,355,641.00 |
| 07 Abr 2024 | 0.6363 | 0.0144 | 2.32% | 0.6225 | 0.6447 | 0.6211 | 1,236,443.00 |
| 06 Abr 2024 | 0.6219 | 0.007 | 1.14% | 0.6148 | 0.628 | 0.6122 | 466,316.00 |
| 05 Abr 2024 | 0.6149 | -0.0127 | -2.02% | 0.627 | 0.6302 | 0.5966 | 1,255,977.00 |
| 04 Abr 2024 | 0.6276 | 0.0236 | 3.91% | 0.602 | 0.6387 | 0.5929 | 1,273,489.00 |
| 03 Abr 2024 | 0.604 | -0.0028 | -0.46% | 0.6081 | 0.6209 | 0.5839 | 1,221,348.00 |
| 02 Abr 2024 | 0.6068 | -0.0481 | -7.34% | 0.6554 | 0.6555 | 0.5956 | 1,144,564.00 |
| 01 Abr 2024 | 0.6549 | -0.0369 | -5.33% | 0.6946 | 0.6961 | 0.6343 | 1,325,091.00 |
| 31 Mar 2024 | 0.6918 | 0.0086 | 1.26% | 0.683 | 0.6994 | 0.6805 | 399,502.00 |
| 30 Mar 2024 | 0.6832 | -0.0249 | -3.52% | 0.708 | 0.7124 | 0.6803 | 563,258.00 |
| 29 Mar 2024 | 0.7081 | 0.0074 | 1.06% | 0.7012 | 0.7264 | 0.6906 | 1,123,916.00 |
| 28 Mar 2024 | 0.7007 | 0.0091 | 1.32% | 0.6937 | 0.7074 | 0.6784 | 1,035,194.00 |
| 27 Mar 2024 | 0.6916 | -0.0212 | -2.97% | 0.7136 | 0.7222 | 0.6759 | 1,298,226.00 |
| 26 Mar 2024 | 0.7128 | 0.0054 | 0.76% | 0.7074 | 0.7262 | 0.6914 | 1,756,102.00 |
| 25 Mar 2024 | 0.7074 | 0.0271 | 3.98% | 0.6819 | 0.7198 | 0.6771 | 2,072,361.00 |
| 24 Mar 2024 | 0.6803 | 0.0158 | 2.38% | 0.6659 | 0.6845 | 0.6523 | 1,334,408.00 |
| 23 Mar 2024 | 0.6645 | -0.0043 | -0.64% | 0.666 | 0.6807 | 0.6533 | 668,933.00 |
| 22 Mar 2024 | 0.6688 | -0.0051 | -0.76% | 0.6717 | 0.6877 | 0.6378 | 2,255,608.00 |
| 21 Mar 2024 | 0.6739 | 0.0025 | 0.37% | 0.6693 | 0.685 | 0.650 | 1,617,803.00 |
| 20 Mar 2024 | 0.6714 | 0.0685 | 11.36% | 0.6078 | 0.6752 | 0.5875 | 2,404,960.00 |
| 19 Mar 2024 | 0.6029 | -0.0526 | -8.02% | 0.6552 | 0.6609 | 0.5762 | 3,511,470.00 |
| 18 Mar 2024 | 0.6555 | -0.0341 | -4.94% | 0.6882 | 0.700 | 0.639 | 2,972,206.00 |
| 17 Mar 2024 | 0.6896 | -0.0034 | -0.49% | 0.6981 | 0.7157 | 0.6537 | 1,845,693.00 |
| 16 Mar 2024 | 0.693 | -0.0774 | -10.05% | 0.7707 | 0.7786 | 0.677 | 3,123,103.00 |
| 15 Mar 2024 | 0.7704 | -0.0609 | -7.33% | 0.8323 | 0.8436 | 0.7174 | 2,455,007.00 |
| 14 Mar 2024 | 0.8313 | -0.0328 | -3.80% | 0.8655 | 0.878 | 0.7833 | 3,730,788.00 |
| 13 Mar 2024 | 0.8641 | 0.0333 | 4.01% | 0.8286 | 0.878 | 0.8226 | 5,945,467.00 |
| 12 Mar 2024 | 0.8308 | -0.0242 | -2.83% | 0.8546 | 0.8554 | 0.7673 | 4,354,480.00 |
| 11 Mar 2024 | 0.855 | 0.036 | 4.40% | 0.8213 | 0.8604 | 0.7625 | 5,057,744.00 |
| 10 Mar 2024 | 0.819 | 0.0367 | 4.69% | 0.7825 | 0.8198 | 0.7674 | 2,820,106.00 |
| 09 Mar 2024 | 0.7823 | 0.0181 | 2.37% | 0.7642 | 0.8396 | 0.7623 | 3,660,092.00 |
| 08 Mar 2024 | 0.7642 | -0.0294 | -3.70% | 0.7938 | 0.8163 | 0.7445 | 4,367,109.00 |
| 07 Mar 2024 | 0.7936 | -0.0102 | -1.27% | 0.7983 | 0.814 | 0.7632 | 7,359,542.00 |
| 06 Mar 2024 | 0.8038 | 0.1303 | 19.35% | 0.6734 | 0.8499 | 0.645 | 8,412,393.00 |
| 05 Mar 2024 | 0.6735 | -0.0969 | -12.58% | 0.7656 | 0.8019 | 0.5947 | 19,876,619.00 |
| 04 Mar 2024 | 0.7704 | 0.1027 | 15.38% | 0.6678 | 0.7788 | 0.6607 | 14,258,806.00 |
| 03 Mar 2024 | 0.6677 | -0.0222 | -3.22% | 0.6861 | 0.695 | 0.6011 | 5,808,933.00 |
| 02 Mar 2024 | 0.6899 | 0.0362 | 5.54% | 0.6525 | 0.6909 | 0.6396 | 5,435,308.00 |
| 01 Mar 2024 | 0.6537 | 0.0566 | 9.48% | 0.6024 | 0.680 | 0.5985 | 5,626,101.00 |
| 29 Feb 2024 | 0.5971 | -0.0026 | -0.43% | 0.5993 | 0.6536 | 0.581 | 12,436,361.00 |
| 28 Feb 2024 | 0.5997 | 0.0061 | 1.03% | 0.594 | 0.6568 | 0.5379 | 5,247,916.00 |
| 27 Feb 2024 | 0.5936 | -0.0045 | -0.75% | 0.5983 | 0.610 | 0.5715 | 2,858,474.00 |
| 26 Feb 2024 | 0.5981 | -0.0011 | -0.18% | 0.5993 | 0.605 | 0.5706 | 2,306,609.00 |
| 25 Feb 2024 | 0.5992 | -0.0002 | -0.03% | 0.6013 | 0.6099 | 0.5867 | 2,132,351.00 |
| 24 Feb 2024 | 0.5994 | 0.0084 | 1.42% | 0.5927 | 0.650 | 0.5838 | 4,483,018.00 |
| 23 Feb 2024 | 0.591 | 0.0402 | 7.30% | 0.5529 | 0.6194 | 0.5415 | 4,547,198.00 |
| 22 Feb 2024 | 0.5508 | 0.0026 | 0.47% | 0.5485 | 0.5625 | 0.5349 | 1,701,026.00 |
| 21 Feb 2024 | 0.5482 | -0.010 | -1.79% | 0.5584 | 0.560 | 0.5124 | 1,273,365.00 |
| 20 Feb 2024 | 0.5582 | -0.0044 | -0.78% | 0.563 | 0.5778 | 0.5297 | 2,092,645.00 |
| 19 Feb 2024 | 0.5626 | 0.0238 | 4.42% | 0.5392 | 0.567 | 0.5363 | 2,269,894.00 |
| 18 Feb 2024 | 0.5388 | 0.0123 | 2.34% | 0.5281 | 0.5418 | 0.518 | 1,602,883.00 |
| 17 Feb 2024 | 0.5265 | -0.015 | -2.77% | 0.5416 | 0.5433 | 0.5105 | 740,055.00 |
| 16 Feb 2024 | 0.5415 | -0.0004 | -0.07% | 0.5432 | 0.5542 | 0.5238 | 951,162.00 |
| 15 Feb 2024 | 0.5419 | 0.0174 | 3.32% | 0.5241 | 0.5426 | 0.5226 | 950,318.00 |
| 14 Feb 2024 | 0.5245 | 0.0132 | 2.58% | 0.5105 | 0.5286 | 0.5069 | 634,290.00 |
| 13 Feb 2024 | 0.5113 | -0.0092 | -1.77% | 0.5197 | 0.5218 | 0.500 | 820,406.00 |
| 12 Feb 2024 | 0.5205 | 0.0298 | 6.07% | 0.4901 | 0.5362 | 0.4871 | 1,137,720.00 |
| 11 Feb 2024 | 0.4907 | -0.0029 | -0.59% | 0.4939 | 0.5059 | 0.4892 | 1,268,794.00 |
| 10 Feb 2024 | 0.4936 | -0.0085 | -1.69% | 0.503 | 0.508 | 0.4887 | 554,904.00 |
| 09 Feb 2024 | 0.5021 | 0.0225 | 4.69% | 0.4804 | 0.5049 | 0.4798 | 1,204,952.00 |
| 08 Feb 2024 | 0.4796 | -0.0056 | -1.15% | 0.485 | 0.4898 | 0.4769 | 709,313.00 |
| 07 Feb 2024 | 0.4852 | 0.0193 | 4.14% | 0.4666 | 0.4946 | 0.4657 | 1,254,319.00 |
| 06 Feb 2024 | 0.4659 | -0.0021 | -0.45% | 0.4694 | 0.4797 | 0.4658 | 1,135,226.00 |
| 05 Feb 2024 | 0.468 | 0.0156 | 3.45% | 0.4531 | 0.4756 | 0.4464 | 1,633,211.00 |
| 04 Feb 2024 | 0.4524 | -0.0238 | -5.00% | 0.4759 | 0.476 | 0.4407 | 3,234,854.00 |
| 03 Feb 2024 | 0.4762 | 0.0141 | 3.05% | 0.4613 | 0.5069 | 0.4547 | 2,389,166.00 |
| 02 Feb 2024 | 0.4621 | 0.0158 | 3.54% | 0.445 | 0.4635 | 0.4422 | 1,002,137.00 |
| 01 Feb 2024 | 0.4463 | -0.008 | -1.76% | 0.4559 | 0.4682 | 0.4365 | 974,701.00 |
| 31 Ene 2024 | 0.4543 | -0.0237 | -4.96% | 0.4771 | 0.4832 | 0.4504 | 1,084,117.00 |
| 30 Ene 2024 | 0.478 | -0.0028 | -0.58% | 0.4796 | 0.4892 | 0.4714 | 1,198,371.00 |
| 29 Ene 2024 | 0.4808 | 0.012 | 2.56% | 0.4674 | 0.4824 | 0.457 | 1,296,986.00 |
| 28 Ene 2024 | 0.4688 | -0.0105 | -2.19% | 0.4785 | 0.4803 | 0.4621 | 961,565.00 |
| 27 Ene 2024 | 0.4793 | 0.0169 | 3.65% | 0.4624 | 0.4831 | 0.4579 | 1,338,917.00 |
| 26 Ene 2024 | 0.4624 | 0.0104 | 2.30% | 0.4518 | 0.467 | 0.4459 | 1,970,244.00 |
| 25 Ene 2024 | 0.452 | 0.0046 | 1.03% | 0.4477 | 0.4548 | 0.432 | 2,011,313.00 |
| 24 Ene 2024 | 0.4474 | -0.0213 | -4.54% | 0.4694 | 0.4723 | 0.4349 | 2,926,098.00 |
