ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,431.60
-0.04%
Dow Jones
38,589.16
-0.15%
US Dollar vs MXN
18.4648
0.00%
Brent Oil
82.275
0.00%
Bitcoin
66,087.89
-0.16%
Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. CRTO
  5. Casper (Crypto.com:CSPRUSD)

  6. Casper (Crypto.com:CSPRUSD) Histórico

CSPRUSD Casper

0.023582
0.00 (0.00%)
22:15:01 - Datos en tiempo real

CSPRUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Jun 2024 0.023648 0.000018 0.08% 0.023648 0.024239 0.0232 421,930.00
14 Jun 2024 0.02363 -0.000911 -3.71% 0.024553 0.025091 0.023507 564,210.00
13 Jun 2024 0.024541 -0.000951 -3.73% 0.025532 0.025963 0.024229 297,990.00
12 Jun 2024 0.025492 0.000276 1.09% 0.025305 0.026532 0.024685 314,620.00
11 Jun 2024 0.025216 -0.000345 -1.35% 0.025558 0.025736 0.024234 677,740.00
10 Jun 2024 0.025561 -0.001175 -4.39% 0.026602 0.026632 0.025511 276,280.00
09 Jun 2024 0.026736 0.000573 2.19% 0.026296 0.026996 0.026057 374,120.00
08 Jun 2024 0.026163 -0.0004 -1.51% 0.026441 0.027023 0.025415 586,100.00
07 Jun 2024 0.026563 -0.001529 -5.44% 0.028109 0.028306 0.025698 610,900.00
06 Jun 2024 0.028092 -0.000422 -1.48% 0.028488 0.028595 0.027826 242,110.00
05 Jun 2024 0.028514 0.000066 0.23% 0.028551 0.029122 0.028325 446,190.00
04 Jun 2024 0.028448 0.000151 0.53% 0.028234 0.028745 0.028073 291,690.00
03 Jun 2024 0.028297 -0.000725 -2.50% 0.029123 0.030129 0.02824 315,260.00
02 Jun 2024 0.029022 0.000058 0.20% 0.02895 0.029348 0.02801 354,690.00
01 Jun 2024 0.028964 0.000372 1.30% 0.028585 0.029291 0.028204 304,200.00
31 May 2024 0.028592 -0.000893 -3.03% 0.029036 0.029205 0.02813 134,860.00
30 May 2024 0.029485 0.00 0.00% 0.029485 0.029485 0.029485 0.00
29 May 2024 0.029485 -0.000857 -2.82% 0.030374 0.030639 0.029402 320,850.00
28 May 2024 0.030342 0.000988 3.37% 0.029391 0.031239 0.028709 434,970.00
27 May 2024 0.029354 0.000908 3.19% 0.02836 0.029672 0.028337 423,790.00
26 May 2024 0.028446 -0.00073 -2.50% 0.029124 0.029408 0.028304 399,400.00
25 May 2024 0.029176 0.000766 2.70% 0.028408 0.029606 0.028374 177,080.00
24 May 2024 0.02841 -0.0002 -0.70% 0.028436 0.02883 0.027696 224,840.00
23 May 2024 0.02861 -0.000727 -2.48% 0.029351 0.029514 0.027508 592,250.00
22 May 2024 0.029337 -0.00007 -0.24% 0.029452 0.029976 0.028798 598,270.00
21 May 2024 0.029407 0.001573 5.65% 0.029609 0.030426 0.02894 486,470.00
20 May 2024 0.027834 0.00 0.00% 0.027834 0.027834 0.027834 0.00
19 May 2024 0.027834 0.000036 0.13% 0.027625 0.028149 0.027353 296,680.00
18 May 2024 0.027798 -0.000341 -1.21% 0.028197 0.028512 0.027634 295,680.00
17 May 2024 0.028139 0.000066 0.24% 0.028175 0.029051 0.027927 283,900.00
16 May 2024 0.028073 0.000275 0.99% 0.027672 0.028614 0.027289 414,560.00
15 May 2024 0.027798 0.001107 4.15% 0.026787 0.028097 0.026724 731,460.00
14 May 2024 0.026691 -0.000792 -2.88% 0.02748 0.027553 0.026691 392,040.00
13 May 2024 0.027483 -0.000921 -3.24% 0.028429 0.028755 0.027317 220,140.00
12 May 2024 0.028404 -0.000059 -0.21% 0.02849 0.028872 0.02816 113,740.00
11 May 2024 0.028463 0.000349 1.24% 0.028156 0.029206 0.027825 156,690.00
10 May 2024 0.028114 -0.000547 -1.91% 0.028606 0.029679 0.027771 173,920.00
09 May 2024 0.028661 0.000417 1.48% 0.027888 0.028961 0.027213 198,900.00
08 May 2024 0.028244 0.00 0.00% 0.028244 0.028244 0.028244 0.00
07 May 2024 0.028244 -0.001203 -4.09% 0.028208 0.028244 0.028208 50.00
06 May 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
05 May 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
04 May 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
03 May 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
02 May 2024 0.029447 0.00 0.00% 0.029447 0.029447 0.029447 0.00
01 May 2024 0.029447 -0.000739 -2.45% 0.029396 0.029447 0.029396 30.00
30 Abr 2024 0.030186 0.00 0.00% 0.030186 0.030186 0.030186 0.00
29 Abr 2024 0.030186 -0.001185 -3.78% 0.030159 0.030186 0.030159 30.00
28 Abr 2024 0.031371 0.00 0.00% 0.031371 0.031371 0.031371 0.00
27 Abr 2024 0.031371 0.00 0.00% 0.031371 0.031371 0.031371 0.00
26 Abr 2024 0.031371 -0.000412 -1.30% 0.03137 0.031371 0.03137 20.00
25 Abr 2024 0.031783 -0.000573 -1.77% 0.031783 0.031783 0.031782 30.00
24 Abr 2024 0.032356 0.00 0.00% 0.032356 0.032356 0.032356 0.00
23 Abr 2024 0.032356 0.001588 5.16% 0.032336 0.032361 0.032336 30.00
22 Abr 2024 0.030768 0.00 0.00% 0.030768 0.030768 0.030768 0.00
21 Abr 2024 0.030768 0.00 0.00% 0.030768 0.030768 0.030768 0.00
20 Abr 2024 0.030768 0.00 0.00% 0.030768 0.030768 0.030768 0.00
19 Abr 2024 0.030768 0.000096 0.31% 0.030848 0.030848 0.030753 130.00
18 Abr 2024 0.030672 0.000695 2.32% 0.030445 0.030811 0.030404 1,230.00
17 Abr 2024 0.029977 0.00 0.00% 0.029977 0.029977 0.029977 0.00
16 Abr 2024 0.029977 -0.001294 -4.14% 0.029929 0.030081 0.029905 4,090.00
15 Abr 2024 0.031271 0.002837 9.98% 0.031044 0.031324 0.030776 2,050.00
14 Abr 2024 0.028434 0.00 0.00% 0.028434 0.028434 0.028434 0.00
13 Abr 2024 0.028434 -0.007563 -21.01% 0.031187 0.031584 0.028075 57,920.00
12 Abr 2024 0.035997 0.00 0.00% 0.035997 0.035997 0.035997 0.00
11 Abr 2024 0.035997 -0.000219 -0.60% 0.035841 0.036022 0.03579 240.00
10 Abr 2024 0.036216 -0.000206 -0.57% 0.036662 0.036758 0.036025 3,470.00
09 Abr 2024 0.036422 -0.001263 -3.35% 0.036505 0.036505 0.036421 40.00
08 Abr 2024 0.037685 0.000536 1.44% 0.037834 0.037834 0.037592 190.00
07 Abr 2024 0.037149 0.000227 0.61% 0.035807 0.037687 0.035707 224,050.00
06 Abr 2024 0.036922 0.00 0.00% 0.036922 0.036922 0.036922 0.00
05 Abr 2024 0.036922 0.00 0.00% 0.036922 0.036922 0.036922 0.00
04 Abr 2024 0.036922 0.000747 2.06% 0.036219 0.037029 0.03621 1,380.00
03 Abr 2024 0.036175 -0.000593 -1.61% 0.035955 0.036175 0.035955 2,840.00
02 Abr 2024 0.036768 -0.002643 -6.71% 0.036649 0.036768 0.036649 7,000.00
01 Abr 2024 0.039411 0.00 0.00% 0.039411 0.039411 0.039411 0.00
31 Mar 2024 0.039411 0.00 0.00% 0.039411 0.039411 0.039411 0.00
30 Mar 2024 0.039411 -0.000023 -0.06% 0.039298 0.039411 0.039298 110.00
29 Mar 2024 0.039434 0.000773 2.00% 0.0394 0.039976 0.039204 9,510.00
28 Mar 2024 0.038661 0.00 0.00% 0.038661 0.038661 0.038661 0.00
27 Mar 2024 0.038661 -0.001877 -4.63% 0.040018 0.040108 0.038581 200.00
26 Mar 2024 0.040538 -0.000153 -0.38% 0.040651 0.042057 0.040445 17,050.00
25 Mar 2024 0.040691 0.000952 2.40% 0.040246 0.040817 0.040246 6,200.00
24 Mar 2024 0.039739 -0.001239 -3.02% 0.0393 0.039739 0.039179 22,240.00
23 Mar 2024 0.040978 0.00 0.00% 0.040978 0.040978 0.040978 0.00
22 Mar 2024 0.040978 0.00 0.00% 0.040978 0.040978 0.040978 0.00
21 Mar 2024 0.040978 0.000078 0.19% 0.040914 0.040978 0.040891 60.00
20 Mar 2024 0.0409 0.001984 5.10% 0.039068 0.041126 0.039052 36,780.00
19 Mar 2024 0.038916 -0.001547 -3.82% 0.038296 0.038947 0.038296 15,620.00
18 Mar 2024 0.040463 -0.001876 -4.43% 0.042388 0.042403 0.040442 1,880.00
17 Mar 2024 0.042339 0.00039 0.93% 0.04233 0.042412 0.04233 1,800.00
16 Mar 2024 0.041949 -0.006096 -12.69% 0.045974 0.046849 0.041732 17,560.00

Su Consulta Reciente

CRTO
CSPRUSD
Casper
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

México
Empresa
Negocios
Popular
Obtener la aplicación
App Store
Google Play

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados