CRVUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.4195 | 0.0098 | 2.39% | 0.4073 | 0.4256 | 0.3872 | 2,832,241.00 |
30 Abr 2024 | 0.4097 | -0.0259 | -5.95% | 0.4372 | 0.4389 | 0.3951 | 2,422,302.00 |
29 Abr 2024 | 0.4356 | -0.0046 | -1.04% | 0.4389 | 0.4469 | 0.4215 | 2,092,985.00 |
28 Abr 2024 | 0.4402 | -0.0042 | -0.95% | 0.4452 | 0.4543 | 0.4377 | 1,673,351.00 |
27 Abr 2024 | 0.4444 | 0.0046 | 1.05% | 0.4381 | 0.4464 | 0.4257 | 2,138,887.00 |
26 Abr 2024 | 0.4398 | -0.0019 | -0.43% | 0.4426 | 0.4476 | 0.4287 | 2,227,726.00 |
25 Abr 2024 | 0.4417 | 0.0048 | 1.10% | 0.4355 | 0.4486 | 0.4244 | 2,478,569.00 |
24 Abr 2024 | 0.4369 | -0.0256 | -5.54% | 0.4622 | 0.4782 | 0.4312 | 2,543,429.00 |
23 Abr 2024 | 0.4625 | -0.0047 | -1.01% | 0.4698 | 0.4716 | 0.4563 | 2,090,632.00 |
22 Abr 2024 | 0.4672 | 0.014 | 3.09% | 0.4531 | 0.4758 | 0.4521 | 2,055,946.00 |
21 Abr 2024 | 0.4532 | -0.0088 | -1.90% | 0.4629 | 0.4667 | 0.4446 | 1,623,220.00 |
20 Abr 2024 | 0.462 | 0.0274 | 6.30% | 0.4353 | 0.4652 | 0.4258 | 2,030,376.00 |
19 Abr 2024 | 0.4346 | 0.0028 | 0.65% | 0.4334 | 0.4443 | 0.3983 | 2,754,335.00 |
18 Abr 2024 | 0.4318 | 0.0072 | 1.70% | 0.4255 | 0.4385 | 0.4146 | 2,521,603.00 |
17 Abr 2024 | 0.4246 | -0.0082 | -1.89% | 0.4341 | 0.4362 | 0.4065 | 2,559,945.00 |
16 Abr 2024 | 0.4328 | 0.0058 | 1.36% | 0.4276 | 0.4392 | 0.4107 | 2,690,916.00 |
15 Abr 2024 | 0.427 | -0.0244 | -5.41% | 0.4512 | 0.4637 | 0.4081 | 3,543,027.00 |
14 Abr 2024 | 0.4514 | 0.0276 | 6.51% | 0.4235 | 0.4563 | 0.4119 | 4,713,495.00 |
13 Abr 2024 | 0.4238 | -0.0578 | -12.00% | 0.4812 | 0.492 | 0.3692 | 4,316,906.00 |
12 Abr 2024 | 0.4816 | -0.1224 | -20.26% | 0.6035 | 0.6104 | 0.4501 | 3,263,398.00 |
11 Abr 2024 | 0.604 | -0.0138 | -2.23% | 0.6167 | 0.6229 | 0.5956 | 1,302,108.00 |
10 Abr 2024 | 0.6178 | -0.0031 | -0.50% | 0.6201 | 0.6231 | 0.5991 | 1,623,312.00 |
09 Abr 2024 | 0.6209 | -0.0341 | -5.21% | 0.6583 | 0.6593 | 0.6188 | 1,686,907.00 |
08 Abr 2024 | 0.655 | 0.0185 | 2.91% | 0.6336 | 0.6599 | 0.6241 | 1,641,959.00 |
07 Abr 2024 | 0.6365 | 0.0125 | 2.00% | 0.6274 | 0.6443 | 0.6203 | 1,151,115.00 |
06 Abr 2024 | 0.624 | 0.0074 | 1.20% | 0.617 | 0.6278 | 0.6115 | 762,532.00 |
05 Abr 2024 | 0.6166 | -0.0101 | -1.61% | 0.6257 | 0.6299 | 0.5968 | 1,886,714.00 |
04 Abr 2024 | 0.6267 | 0.0229 | 3.79% | 0.6038 | 0.6383 | 0.5927 | 2,527,396.00 |
03 Abr 2024 | 0.6038 | -0.0034 | -0.56% | 0.6087 | 0.6209 | 0.5865 | 2,456,473.00 |
02 Abr 2024 | 0.6072 | -0.0496 | -7.55% | 0.656 | 0.657 | 0.5959 | 2,541,614.00 |
01 Abr 2024 | 0.6568 | -0.0361 | -5.21% | 0.691 | 0.6957 | 0.634 | 2,216,587.00 |
31 Mar 2024 | 0.6929 | 0.0097 | 1.42% | 0.6816 | 0.699 | 0.6804 | 1,208,287.00 |
30 Mar 2024 | 0.6832 | -0.0247 | -3.49% | 0.7079 | 0.7125 | 0.6801 | 1,825,576.00 |
29 Mar 2024 | 0.7079 | 0.0065 | 0.93% | 0.7039 | 0.7265 | 0.6923 | 2,466,286.00 |
28 Mar 2024 | 0.7014 | 0.0069 | 0.99% | 0.6928 | 0.7078 | 0.6784 | 2,125,641.00 |
27 Mar 2024 | 0.6945 | -0.0189 | -2.65% | 0.7127 | 0.7229 | 0.6822 | 2,204,841.00 |
26 Mar 2024 | 0.7134 | 0.0082 | 1.16% | 0.7062 | 0.7262 | 0.6908 | 2,288,686.00 |
25 Mar 2024 | 0.7052 | 0.0245 | 3.60% | 0.6806 | 0.7188 | 0.6769 | 2,352,506.00 |
24 Mar 2024 | 0.6807 | 0.0159 | 2.39% | 0.6673 | 0.6847 | 0.652 | 1,753,213.00 |
23 Mar 2024 | 0.6648 | -0.0011 | -0.17% | 0.6666 | 0.6808 | 0.653 | 1,859,678.00 |
22 Mar 2024 | 0.6659 | -0.0084 | -1.25% | 0.6745 | 0.6883 | 0.6391 | 3,170,894.00 |
21 Mar 2024 | 0.6743 | 0.0028 | 0.42% | 0.6724 | 0.685 | 0.6503 | 2,946,335.00 |
20 Mar 2024 | 0.6715 | 0.0675 | 11.18% | 0.6054 | 0.6748 | 0.5904 | 3,585,958.00 |
19 Mar 2024 | 0.604 | -0.0526 | -8.01% | 0.657 | 0.6616 | 0.5775 | 3,399,838.00 |
18 Mar 2024 | 0.6566 | -0.0337 | -4.88% | 0.6903 | 0.7007 | 0.6398 | 3,746,240.00 |
17 Mar 2024 | 0.6903 | -0.0036 | -0.52% | 0.6973 | 0.7156 | 0.6538 | 3,024,120.00 |
16 Mar 2024 | 0.6939 | -0.0758 | -9.85% | 0.769 | 0.776 | 0.6798 | 2,578,349.00 |
15 Mar 2024 | 0.7697 | -0.0611 | -7.35% | 0.8304 | 0.844 | 0.719 | 2,483,052.00 |
14 Mar 2024 | 0.8308 | -0.0323 | -3.74% | 0.8622 | 0.8787 | 0.7868 | 2,719,695.00 |
13 Mar 2024 | 0.8631 | 0.0334 | 4.03% | 0.8249 | 0.877 | 0.8224 | 2,769,101.00 |
12 Mar 2024 | 0.8297 | -0.0262 | -3.06% | 0.8501 | 0.8549 | 0.7596 | 2,416,452.00 |
11 Mar 2024 | 0.8559 | 0.045 | 5.55% | 0.8208 | 0.8587 | 0.7772 | 3,155,109.00 |
10 Mar 2024 | 0.8109 | 0.0287 | 3.67% | 0.7809 | 0.8142 | 0.7697 | 2,800,608.00 |
09 Mar 2024 | 0.7822 | 0.0196 | 2.57% | 0.7631 | 0.8176 | 0.7608 | 3,261,417.00 |
08 Mar 2024 | 0.7626 | -0.0307 | -3.87% | 0.7935 | 0.8151 | 0.7454 | 3,571,248.00 |
07 Mar 2024 | 0.7933 | -0.0082 | -1.02% | 0.8016 | 0.8136 | 0.7654 | 3,153,291.00 |
06 Mar 2024 | 0.8015 | 0.128 | 19.01% | 0.6714 | 0.8378 | 0.6442 | 3,651,522.00 |
05 Mar 2024 | 0.6735 | -0.0944 | -12.29% | 0.7639 | 0.7974 | 0.6388 | 3,613,772.00 |
04 Mar 2024 | 0.7679 | 0.1013 | 15.20% | 0.6674 | 0.772 | 0.6621 | 3,471,128.00 |
03 Mar 2024 | 0.6666 | -0.0185 | -2.70% | 0.6851 | 0.6944 | 0.6131 | 3,380,529.00 |
02 Mar 2024 | 0.6851 | 0.031 | 4.74% | 0.6526 | 0.6857 | 0.6397 | 3,412,264.00 |
01 Mar 2024 | 0.6541 | 0.0546 | 9.11% | 0.5969 | 0.6598 | 0.5968 | 3,357,299.00 |
29 Feb 2024 | 0.5995 | 0.0004 | 0.07% | 0.5983 | 0.6536 | 0.5807 | 3,452,205.00 |
28 Feb 2024 | 0.5991 | 0.0049 | 0.82% | 0.5951 | 0.6259 | 0.5659 | 3,193,153.00 |
27 Feb 2024 | 0.5942 | -0.0035 | -0.59% | 0.5971 | 0.6093 | 0.5751 | 3,033,220.00 |
26 Feb 2024 | 0.5977 | -0.0012 | -0.20% | 0.5981 | 0.6042 | 0.5703 | 2,743,160.00 |
25 Feb 2024 | 0.5989 | -0.0002 | -0.03% | 0.600 | 0.6098 | 0.5863 | 2,747,598.00 |
24 Feb 2024 | 0.5991 | 0.006 | 1.01% | 0.5915 | 0.6474 | 0.5837 | 4,572,029.00 |
23 Feb 2024 | 0.5931 | 0.0424 | 7.70% | 0.5513 | 0.609 | 0.5426 | 3,993,599.00 |
22 Feb 2024 | 0.5507 | 0.0044 | 0.81% | 0.5483 | 0.5625 | 0.5348 | 2,651,840.00 |
21 Feb 2024 | 0.5463 | -0.012 | -2.15% | 0.560 | 0.5607 | 0.5124 | 2,594,091.00 |
20 Feb 2024 | 0.5583 | -0.0047 | -0.83% | 0.5614 | 0.5777 | 0.5326 | 3,038,633.00 |
19 Feb 2024 | 0.563 | 0.0252 | 4.69% | 0.5372 | 0.5671 | 0.5362 | 2,773,462.00 |
18 Feb 2024 | 0.5378 | 0.0111 | 2.11% | 0.5271 | 0.5417 | 0.5201 | 1,831,286.00 |
17 Feb 2024 | 0.5267 | -0.0147 | -2.72% | 0.5398 | 0.5431 | 0.5101 | 1,709,753.00 |
16 Feb 2024 | 0.5414 | 0.0002 | 0.04% | 0.5412 | 0.5542 | 0.5258 | 2,039,692.00 |
15 Feb 2024 | 0.5412 | 0.0182 | 3.48% | 0.524 | 0.5414 | 0.5212 | 2,321,079.00 |
14 Feb 2024 | 0.523 | 0.012 | 2.35% | 0.5098 | 0.5286 | 0.5068 | 1,536,897.00 |
13 Feb 2024 | 0.511 | -0.0089 | -1.71% | 0.5188 | 0.5216 | 0.5012 | 1,785,870.00 |
12 Feb 2024 | 0.5199 | 0.0302 | 6.17% | 0.4895 | 0.5353 | 0.4871 | 2,531,857.00 |
11 Feb 2024 | 0.4897 | -0.0043 | -0.87% | 0.4959 | 0.5057 | 0.489 | 1,321,264.00 |
10 Feb 2024 | 0.494 | -0.0079 | -1.57% | 0.503 | 0.5076 | 0.4885 | 1,447,302.00 |
09 Feb 2024 | 0.5019 | 0.0223 | 4.65% | 0.4805 | 0.5045 | 0.4796 | 2,219,714.00 |
08 Feb 2024 | 0.4796 | -0.0066 | -1.36% | 0.4873 | 0.4894 | 0.4763 | 1,496,156.00 |
07 Feb 2024 | 0.4862 | 0.0199 | 4.27% | 0.4673 | 0.4934 | 0.4659 | 2,039,191.00 |
06 Feb 2024 | 0.4663 | -0.0023 | -0.49% | 0.4657 | 0.4806 | 0.4647 | 1,647,367.00 |
05 Feb 2024 | 0.4686 | 0.0162 | 3.58% | 0.455 | 0.4759 | 0.4464 | 1,958,636.00 |
04 Feb 2024 | 0.4524 | -0.0251 | -5.26% | 0.4777 | 0.4792 | 0.4454 | 2,622,459.00 |
03 Feb 2024 | 0.4775 | 0.0156 | 3.38% | 0.4626 | 0.4998 | 0.455 | 2,665,334.00 |
02 Feb 2024 | 0.4619 | 0.0161 | 3.61% | 0.4442 | 0.4636 | 0.4425 | 1,719,299.00 |