Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CROUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.13264 | -0.00068 | -0.51% | 0.13466 | 0.13513 | 0.1323 | 1,267,604.00 |
| 03 May 2024 | 0.13332 | 0.00466 | 3.62% | 0.12934 | 0.13469 | 0.12704 | 2,053,185.00 |
| 02 May 2024 | 0.12866 | 0.0005 | 0.39% | 0.12851 | 0.1302 | 0.12172 | 2,061,776.00 |
| 01 May 2024 | 0.12816 | -0.00578 | -4.32% | 0.13458 | 0.13486 | 0.11979 | 4,176,873.00 |
| 30 Abr 2024 | 0.13394 | 0.00263 | 2.00% | 0.13119 | 0.13886 | 0.12597 | 6,663,894.00 |
| 29 Abr 2024 | 0.13131 | -0.0002 | -0.15% | 0.13213 | 0.13234 | 0.12578 | 2,468,756.00 |
| 28 Abr 2024 | 0.13151 | 0.00431 | 3.39% | 0.12748 | 0.13247 | 0.12685 | 1,893,507.00 |
| 27 Abr 2024 | 0.1272 | 0.00289 | 2.32% | 0.12368 | 0.12962 | 0.11858 | 2,476,460.00 |
| 26 Abr 2024 | 0.12431 | -0.00367 | -2.87% | 0.12783 | 0.13168 | 0.12295 | 2,898,996.00 |
| 25 Abr 2024 | 0.12798 | 0.00316 | 2.53% | 0.12464 | 0.1297 | 0.12344 | 2,413,284.00 |
| 24 Abr 2024 | 0.12482 | -0.00633 | -4.83% | 0.13148 | 0.1337 | 0.12369 | 1,749,597.00 |
| 23 Abr 2024 | 0.13115 | -0.00157 | -1.18% | 0.13216 | 0.13432 | 0.12967 | 1,143,460.00 |
| 22 Abr 2024 | 0.13272 | 0.00373 | 2.89% | 0.12873 | 0.13424 | 0.12838 | 1,425,468.00 |
| 21 Abr 2024 | 0.12899 | -0.00161 | -1.23% | 0.13136 | 0.13315 | 0.12729 | 1,322,184.00 |
| 20 Abr 2024 | 0.1306 | 0.00702 | 5.68% | 0.1225 | 0.13139 | 0.12122 | 1,824,909.00 |
| 19 Abr 2024 | 0.12358 | 0.00009 | 0.07% | 0.12342 | 0.12668 | 0.11447 | 2,617,958.00 |
| 18 Abr 2024 | 0.12349 | 0.00241 | 1.99% | 0.12192 | 0.12592 | 0.11855 | 1,996,236.00 |
| 17 Abr 2024 | 0.12108 | -0.00598 | -4.71% | 0.12747 | 0.12877 | 0.1187 | 2,007,720.00 |
| 16 Abr 2024 | 0.12706 | -0.00001 | -0.01% | 0.1278 | 0.12956 | 0.12094 | 2,157,086.00 |
| 15 Abr 2024 | 0.12707 | -0.00587 | -4.42% | 0.13246 | 0.13879 | 0.12253 | 3,664,831.00 |
| 14 Abr 2024 | 0.13294 | 0.00672 | 5.32% | 0.12613 | 0.13397 | 0.11937 | 3,158,370.00 |
| 13 Abr 2024 | 0.12622 | -0.01106 | -8.06% | 0.13767 | 0.14163 | 0.11418 | 4,803,588.00 |
| 12 Abr 2024 | 0.13728 | -0.01203 | -8.06% | 0.14929 | 0.15777 | 0.12866 | 5,923,583.00 |
| 11 Abr 2024 | 0.14931 | 0.00357 | 2.45% | 0.14484 | 0.14998 | 0.14341 | 2,011,564.00 |
| 10 Abr 2024 | 0.14574 | -0.00069 | -0.47% | 0.14834 | 0.14841 | 0.14113 | 2,255,105.00 |
| 09 Abr 2024 | 0.14643 | -0.00462 | -3.06% | 0.15363 | 0.15736 | 0.1463 | 3,324,351.00 |
| 08 Abr 2024 | 0.15105 | 0.00471 | 3.22% | 0.14536 | 0.15218 | 0.14384 | 1,883,120.00 |
| 07 Abr 2024 | 0.14634 | 0.00042 | 0.29% | 0.14551 | 0.14779 | 0.14457 | 1,290,397.00 |
| 06 Abr 2024 | 0.14592 | 0.00463 | 3.28% | 0.14134 | 0.14677 | 0.14025 | 1,291,279.00 |
| 05 Abr 2024 | 0.14129 | -0.00311 | -2.15% | 0.14326 | 0.14584 | 0.13963 | 2,153,187.00 |
| 04 Abr 2024 | 0.1444 | 0.00126 | 0.88% | 0.14334 | 0.14837 | 0.13866 | 2,456,363.00 |
| 03 Abr 2024 | 0.14314 | 0.00205 | 1.45% | 0.14087 | 0.15984 | 0.13711 | 8,484,824.00 |
| 02 Abr 2024 | 0.14109 | -0.01208 | -7.89% | 0.15345 | 0.15371 | 0.13687 | 2,595,849.00 |
| 01 Abr 2024 | 0.15317 | 0.00017 | 0.11% | 0.16059 | 0.16325 | 0.14752 | 4,043,770.00 |
| 31 Mar 2024 | 0.153 | 0.00117 | 0.77% | 0.15066 | 0.15387 | 0.15038 | 1,303,560.00 |
| 30 Mar 2024 | 0.15183 | -0.00368 | -2.37% | 0.15603 | 0.15669 | 0.15038 | 1,377,964.00 |
| 29 Mar 2024 | 0.15551 | -0.0036 | -2.26% | 0.15889 | 0.1602 | 0.15003 | 2,286,988.00 |
| 28 Mar 2024 | 0.15911 | 0.01036 | 6.96% | 0.14872 | 0.15942 | 0.14519 | 2,612,751.00 |
| 27 Mar 2024 | 0.14875 | -0.00075 | -0.50% | 0.1493 | 0.15092 | 0.14408 | 2,891,373.00 |
| 26 Mar 2024 | 0.1495 | 0.00105 | 0.71% | 0.14744 | 0.15457 | 0.14489 | 3,027,158.00 |
| 25 Mar 2024 | 0.14845 | 0.00441 | 3.06% | 0.14365 | 0.14983 | 0.14177 | 2,297,872.00 |
| 24 Mar 2024 | 0.14404 | 0.0074 | 5.42% | 0.13898 | 0.1444 | 0.13755 | 2,514,572.00 |
| 23 Mar 2024 | 0.13664 | 0.0039 | 2.94% | 0.1348 | 0.13978 | 0.13171 | 1,742,949.00 |
| 22 Mar 2024 | 0.13274 | -0.00498 | -3.62% | 0.13795 | 0.14063 | 0.13031 | 1,860,793.00 |
| 21 Mar 2024 | 0.13772 | -0.00233 | -1.66% | 0.13878 | 0.14238 | 0.13384 | 3,018,316.00 |
| 20 Mar 2024 | 0.14005 | 0.01791 | 14.66% | 0.12163 | 0.14083 | 0.11872 | 5,057,363.00 |
| 19 Mar 2024 | 0.12214 | -0.01301 | -9.63% | 0.1356 | 0.13695 | 0.11879 | 5,674,353.00 |
| 18 Mar 2024 | 0.13515 | -0.00891 | -6.18% | 0.14538 | 0.14549 | 0.13227 | 2,625,053.00 |
| 17 Mar 2024 | 0.14406 | 0.01131 | 8.52% | 0.13297 | 0.14549 | 0.12831 | 4,235,057.00 |
| 16 Mar 2024 | 0.13275 | -0.00993 | -6.96% | 0.14248 | 0.15184 | 0.13018 | 5,092,666.00 |
| 15 Mar 2024 | 0.14268 | -0.01038 | -6.78% | 0.1533 | 0.15344 | 0.13088 | 6,607,138.00 |
| 14 Mar 2024 | 0.15306 | -0.0082 | -5.08% | 0.16598 | 0.16693 | 0.14464 | 5,688,380.00 |
| 13 Mar 2024 | 0.16126 | -0.00064 | -0.40% | 0.16036 | 0.1645 | 0.15656 | 2,809,058.00 |
| 12 Mar 2024 | 0.1619 | -0.00735 | -4.34% | 0.16959 | 0.16991 | 0.15301 | 5,923,100.00 |
| 11 Mar 2024 | 0.16925 | 0.0045 | 2.73% | 0.16343 | 0.17002 | 0.15745 | 5,049,206.00 |
| 10 Mar 2024 | 0.16475 | 0.00633 | 4.00% | 0.17211 | 0.17332 | 0.16107 | 6,028,943.00 |
| 09 Mar 2024 | 0.15842 | -0.00335 | -2.07% | 0.1621 | 0.16332 | 0.15724 | 2,713,705.00 |
| 08 Mar 2024 | 0.16177 | 0.00424 | 2.69% | 0.15647 | 0.1661 | 0.15419 | 4,694,121.00 |
| 07 Mar 2024 | 0.15753 | -0.00052 | -0.33% | 0.15718 | 0.160 | 0.15002 | 4,962,738.00 |
| 06 Mar 2024 | 0.15805 | 0.0054 | 3.54% | 0.15187 | 0.15813 | 0.1394 | 6,968,095.00 |
| 05 Mar 2024 | 0.15265 | 0.01067 | 7.52% | 0.15459 | 0.18176 | 0.13455 | 14,721,523.00 |
| 04 Mar 2024 | 0.14198 | -0.00019 | -0.13% | 0.14161 | 0.14812 | 0.13649 | 6,537,557.00 |
| 03 Mar 2024 | 0.14217 | -0.00343 | -2.36% | 0.14566 | 0.15053 | 0.13314 | 8,244,966.00 |
| 02 Mar 2024 | 0.1456 | 0.01902 | 15.03% | 0.12702 | 0.15341 | 0.11918 | 11,508,109.00 |
| 01 Mar 2024 | 0.12658 | 0.01728 | 15.81% | 0.10826 | 0.12703 | 0.10825 | 6,691,833.00 |
| 29 Feb 2024 | 0.1093 | 0.00523 | 5.03% | 0.10338 | 0.11098 | 0.10312 | 6,574,063.00 |
| 28 Feb 2024 | 0.10407 | 0.0006 | 0.58% | 0.10308 | 0.10627 | 0.09815 | 5,720,358.00 |
| 27 Feb 2024 | 0.10347 | 0.00555 | 5.67% | 0.09706 | 0.10516 | 0.09687 | 5,846,161.00 |
| 26 Feb 2024 | 0.09792 | 0.00348 | 3.68% | 0.09417 | 0.09861 | 0.09225 | 2,494,670.00 |
| 25 Feb 2024 | 0.09444 | 0.00011 | 0.12% | 0.09409 | 0.09596 | 0.09276 | 1,655,333.00 |
| 24 Feb 2024 | 0.09433 | 0.00248 | 2.70% | 0.09225 | 0.09475 | 0.09058 | 2,091,020.00 |
| 23 Feb 2024 | 0.09185 | -0.00132 | -1.42% | 0.09378 | 0.09401 | 0.09041 | 1,916,237.00 |
| 22 Feb 2024 | 0.09317 | 0.00303 | 3.36% | 0.08933 | 0.09431 | 0.08861 | 2,792,385.00 |
| 21 Feb 2024 | 0.09014 | -0.0007 | -0.77% | 0.09078 | 0.09183 | 0.08798 | 1,838,357.00 |
| 20 Feb 2024 | 0.09084 | -0.0011 | -1.20% | 0.09184 | 0.09234 | 0.08806 | 2,197,831.00 |
| 19 Feb 2024 | 0.09194 | 0.00146 | 1.61% | 0.0906 | 0.09263 | 0.09019 | 2,659,897.00 |
| 18 Feb 2024 | 0.09048 | 0.00131 | 1.47% | 0.08786 | 0.0908 | 0.08777 | 1,637,373.00 |
| 17 Feb 2024 | 0.08917 | -0.00141 | -1.56% | 0.08978 | 0.09064 | 0.08777 | 1,528,687.00 |
| 16 Feb 2024 | 0.09058 | -0.00091 | -0.99% | 0.09095 | 0.09207 | 0.08911 | 1,573,217.00 |
| 15 Feb 2024 | 0.09149 | -0.00047 | -0.51% | 0.09238 | 0.09291 | 0.08995 | 2,815,675.00 |
| 14 Feb 2024 | 0.09196 | 0.00194 | 2.16% | 0.08954 | 0.093 | 0.08843 | 2,886,268.00 |
| 13 Feb 2024 | 0.09002 | 0.00146 | 1.65% | 0.08868 | 0.0952 | 0.08786 | 5,264,579.00 |
| 12 Feb 2024 | 0.08856 | 0.00243 | 2.82% | 0.08649 | 0.08879 | 0.08514 | 1,619,961.00 |
| 11 Feb 2024 | 0.08613 | -0.00097 | -1.11% | 0.0875 | 0.08911 | 0.08607 | 1,273,373.00 |
| 10 Feb 2024 | 0.0871 | -0.00091 | -1.03% | 0.08844 | 0.08947 | 0.08672 | 1,590,525.00 |
| 09 Feb 2024 | 0.08801 | 0.00369 | 4.38% | 0.08488 | 0.09073 | 0.0842 | 3,657,763.00 |
| 08 Feb 2024 | 0.08432 | 0.00041 | 0.49% | 0.08354 | 0.08646 | 0.08354 | 1,708,390.00 |
| 07 Feb 2024 | 0.08391 | 0.00208 | 2.54% | 0.08184 | 0.08418 | 0.08101 | 953,690.00 |
| 06 Feb 2024 | 0.08183 | 0.00002 | 0.02% | 0.08274 | 0.08291 | 0.08068 | 890,636.00 |
| 05 Feb 2024 | 0.08181 | 0.00138 | 1.72% | 0.07996 | 0.08291 | 0.07931 | 1,029,097.00 |
| 04 Feb 2024 | 0.08043 | -0.00071 | -0.88% | 0.08139 | 0.08207 | 0.07995 | 1,120,232.00 |
| 03 Feb 2024 | 0.08114 | -0.00069 | -0.84% | 0.08213 | 0.08292 | 0.081 | 910,686.00 |
