CROUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.12614 | -0.00311 | -2.41% | 0.12888 | 0.1313 | 0.12543 | 2,277,783.00 |
06 May 2024 | 0.12925 | -0.00304 | -2.30% | 0.13232 | 0.13566 | 0.12903 | 2,879,400.00 |
05 May 2024 | 0.13229 | -0.00056 | -0.42% | 0.13349 | 0.13457 | 0.13039 | 1,901,983.00 |
04 May 2024 | 0.13285 | -0.0001 | -0.08% | 0.13361 | 0.13489 | 0.13247 | 709,603.00 |
03 May 2024 | 0.13295 | 0.0042 | 3.26% | 0.12802 | 0.13421 | 0.12697 | 966,370.00 |
02 May 2024 | 0.12875 | 0.00045 | 0.35% | 0.12619 | 0.12959 | 0.12159 | 781,479.00 |
01 May 2024 | 0.1283 | -0.00564 | -4.21% | 0.13123 | 0.1327 | 0.12033 | 848,951.00 |
30 Abr 2024 | 0.13394 | 0.00281 | 2.14% | 0.13261 | 0.13703 | 0.12637 | 1,207,435.00 |
29 Abr 2024 | 0.13113 | 0.00019 | 0.15% | 0.12801 | 0.1314 | 0.12576 | 784,358.00 |
28 Abr 2024 | 0.13094 | 0.00368 | 2.89% | 0.12761 | 0.13201 | 0.12733 | 810,628.00 |
27 Abr 2024 | 0.12726 | 0.00278 | 2.23% | 0.12356 | 0.12935 | 0.1198 | 741,925.00 |
26 Abr 2024 | 0.12448 | -0.00348 | -2.72% | 0.12713 | 0.13061 | 0.12373 | 839,688.00 |
25 Abr 2024 | 0.12796 | 0.00369 | 2.97% | 0.12461 | 0.12904 | 0.12335 | 801,373.00 |
24 Abr 2024 | 0.12427 | -0.00687 | -5.24% | 0.13148 | 0.13353 | 0.12356 | 784,366.00 |
23 Abr 2024 | 0.13114 | -0.00153 | -1.15% | 0.13302 | 0.13411 | 0.13015 | 872,548.00 |
22 Abr 2024 | 0.13267 | 0.00363 | 2.81% | 0.130 | 0.13367 | 0.12876 | 837,194.00 |
21 Abr 2024 | 0.12904 | -0.00137 | -1.05% | 0.13079 | 0.1324 | 0.1281 | 770,894.00 |
20 Abr 2024 | 0.13041 | 0.00774 | 6.31% | 0.12209 | 0.13131 | 0.12209 | 1,045,670.00 |
19 Abr 2024 | 0.12267 | -0.00056 | -0.45% | 0.12175 | 0.12663 | 0.11546 | 1,158,409.00 |
18 Abr 2024 | 0.12323 | 0.00271 | 2.25% | 0.1202 | 0.12512 | 0.11922 | 953,782.00 |
17 Abr 2024 | 0.12052 | -0.0062 | -4.89% | 0.12655 | 0.12857 | 0.11964 | 799,830.00 |
16 Abr 2024 | 0.12672 | -0.00031 | -0.24% | 0.12664 | 0.12863 | 0.12186 | 1,012,618.00 |
15 Abr 2024 | 0.12703 | -0.00576 | -4.34% | 0.13124 | 0.13866 | 0.124 | 1,106,806.00 |
14 Abr 2024 | 0.13279 | 0.00729 | 5.81% | 0.12199 | 0.13396 | 0.12074 | 1,089,452.00 |
13 Abr 2024 | 0.1255 | -0.01168 | -8.51% | 0.13842 | 0.14123 | 0.11709 | 1,234,201.00 |
12 Abr 2024 | 0.13718 | -0.01216 | -8.14% | 0.14824 | 0.1563 | 0.13184 | 1,374,039.00 |
11 Abr 2024 | 0.14934 | 0.00357 | 2.45% | 0.14536 | 0.14965 | 0.14349 | 1,122,652.00 |
10 Abr 2024 | 0.14577 | -0.00087 | -0.59% | 0.14564 | 0.14714 | 0.14108 | 767,054.00 |
09 Abr 2024 | 0.14664 | -0.00395 | -2.62% | 0.15435 | 0.1549 | 0.14653 | 1,156,685.00 |
08 Abr 2024 | 0.15059 | 0.00448 | 3.07% | 0.14637 | 0.15207 | 0.14387 | 2,982,295.00 |
07 Abr 2024 | 0.14611 | -0.00013 | -0.09% | 0.14599 | 0.1478 | 0.14474 | 2,262,820.00 |
06 Abr 2024 | 0.14624 | 0.00517 | 3.66% | 0.14056 | 0.14675 | 0.14056 | 1,799,778.00 |
05 Abr 2024 | 0.14107 | -0.00297 | -2.06% | 0.14394 | 0.14573 | 0.14009 | 1,859,136.00 |
04 Abr 2024 | 0.14404 | 0.00136 | 0.95% | 0.14252 | 0.14836 | 0.13888 | 2,106,238.00 |
03 Abr 2024 | 0.14268 | 0.00123 | 0.87% | 0.14206 | 0.1577 | 0.13727 | 2,782,538.00 |
02 Abr 2024 | 0.14145 | -0.01188 | -7.75% | 0.15238 | 0.15268 | 0.13679 | 2,039,480.00 |
01 Abr 2024 | 0.15333 | 0.00103 | 0.68% | 0.15488 | 0.15727 | 0.14723 | 2,738,164.00 |
31 Mar 2024 | 0.1523 | 0.00162 | 1.08% | 0.15204 | 0.15406 | 0.14999 | 984,448.00 |
30 Mar 2024 | 0.15068 | -0.00527 | -3.38% | 0.15547 | 0.15558 | 0.15034 | 1,060,592.00 |
29 Mar 2024 | 0.15595 | -0.00303 | -1.91% | 0.15558 | 0.15652 | 0.150 | 2,238,447.00 |
28 Mar 2024 | 0.15898 | 0.01065 | 7.18% | 0.14867 | 0.15923 | 0.14504 | 2,402,068.00 |
27 Mar 2024 | 0.14833 | -0.00135 | -0.90% | 0.14968 | 0.15126 | 0.14415 | 2,084,599.00 |
26 Mar 2024 | 0.14968 | 0.00162 | 1.09% | 0.14859 | 0.1545 | 0.1448 | 2,495,065.00 |
25 Mar 2024 | 0.14806 | 0.00401 | 2.78% | 0.14444 | 0.14975 | 0.14176 | 1,500,690.00 |
24 Mar 2024 | 0.14405 | 0.00709 | 5.18% | 0.14137 | 0.14439 | 0.13754 | 1,848,827.00 |
23 Mar 2024 | 0.13696 | 0.00404 | 3.04% | 0.13314 | 0.13967 | 0.1317 | 2,134,214.00 |
22 Mar 2024 | 0.13292 | -0.00419 | -3.06% | 0.13757 | 0.14057 | 0.13017 | 1,740,051.00 |
21 Mar 2024 | 0.13711 | -0.00299 | -2.13% | 0.14043 | 0.14225 | 0.13406 | 1,987,615.00 |
20 Mar 2024 | 0.1401 | 0.01821 | 14.94% | 0.12134 | 0.1409 | 0.11885 | 2,249,151.00 |
19 Mar 2024 | 0.12189 | -0.01322 | -9.78% | 0.13499 | 0.13662 | 0.11946 | 3,880,080.00 |
18 Mar 2024 | 0.13511 | -0.00849 | -5.91% | 0.14204 | 0.14395 | 0.13242 | 2,262,438.00 |
17 Mar 2024 | 0.1436 | 0.01077 | 8.11% | 0.1331 | 0.14577 | 0.1294 | 2,936,316.00 |
16 Mar 2024 | 0.13283 | -0.01015 | -7.10% | 0.14387 | 0.15058 | 0.12993 | 3,577,776.00 |
15 Mar 2024 | 0.14298 | -0.00937 | -6.15% | 0.15217 | 0.15239 | 0.13163 | 3,354,277.00 |
14 Mar 2024 | 0.15235 | -0.00839 | -5.22% | 0.16213 | 0.16223 | 0.14542 | 2,794,970.00 |
13 Mar 2024 | 0.16074 | -0.00084 | -0.52% | 0.16135 | 0.16407 | 0.15706 | 2,859,376.00 |
12 Mar 2024 | 0.16158 | -0.00778 | -4.59% | 0.16861 | 0.16877 | 0.15416 | 2,803,547.00 |
11 Mar 2024 | 0.16936 | 0.00603 | 3.69% | 0.16427 | 0.1704 | 0.15773 | 2,455,459.00 |
10 Mar 2024 | 0.16333 | 0.00515 | 3.26% | 0.16927 | 0.16954 | 0.16118 | 2,986,415.00 |
09 Mar 2024 | 0.15818 | -0.00417 | -2.57% | 0.16216 | 0.16332 | 0.15808 | 2,598,343.00 |
08 Mar 2024 | 0.16235 | 0.00435 | 2.75% | 0.15632 | 0.16554 | 0.15434 | 2,998,121.00 |
07 Mar 2024 | 0.158 | -0.00009 | -0.06% | 0.15794 | 0.15874 | 0.15008 | 3,038,608.00 |
06 Mar 2024 | 0.15809 | 0.00743 | 4.93% | 0.14751 | 0.1581 | 0.1398 | 2,805,347.00 |
05 Mar 2024 | 0.15066 | 0.0093 | 6.58% | 0.16741 | 0.17264 | 0.13915 | 3,479,390.00 |
04 Mar 2024 | 0.14136 | -0.00037 | -0.26% | 0.14158 | 0.148 | 0.13654 | 2,371,769.00 |
03 Mar 2024 | 0.14173 | -0.00713 | -4.79% | 0.14013 | 0.14954 | 0.13668 | 3,138,487.00 |
02 Mar 2024 | 0.14886 | 0.02231 | 17.63% | 0.12274 | 0.15226 | 0.11951 | 3,620,424.00 |
01 Mar 2024 | 0.12655 | 0.01737 | 15.91% | 0.10976 | 0.12717 | 0.10941 | 2,909,824.00 |
29 Feb 2024 | 0.10918 | 0.00509 | 4.89% | 0.10642 | 0.11104 | 0.10324 | 4,123,325.00 |
28 Feb 2024 | 0.10409 | 0.00076 | 0.74% | 0.10255 | 0.10619 | 0.0996 | 3,628,855.00 |
27 Feb 2024 | 0.10333 | 0.00535 | 5.46% | 0.0981 | 0.10451 | 0.09706 | 3,770,371.00 |
26 Feb 2024 | 0.09798 | 0.00352 | 3.73% | 0.09453 | 0.09863 | 0.09216 | 2,774,937.00 |
25 Feb 2024 | 0.09446 | 0.00013 | 0.14% | 0.09507 | 0.09597 | 0.09238 | 1,698,435.00 |
24 Feb 2024 | 0.09433 | 0.00241 | 2.62% | 0.09165 | 0.09498 | 0.09063 | 2,012,512.00 |
23 Feb 2024 | 0.09192 | -0.00123 | -1.32% | 0.09278 | 0.09324 | 0.09023 | 2,530,169.00 |
22 Feb 2024 | 0.09315 | 0.00299 | 3.32% | 0.09053 | 0.09438 | 0.0887 | 2,478,838.00 |
21 Feb 2024 | 0.09016 | -0.00071 | -0.78% | 0.09122 | 0.09203 | 0.08773 | 2,605,720.00 |
20 Feb 2024 | 0.09087 | -0.00122 | -1.32% | 0.09193 | 0.09215 | 0.08822 | 1,720,428.00 |
19 Feb 2024 | 0.09209 | 0.00162 | 1.79% | 0.09061 | 0.09269 | 0.08999 | 3,030,352.00 |
18 Feb 2024 | 0.09047 | 0.00137 | 1.54% | 0.08931 | 0.09087 | 0.08835 | 2,676,085.00 |
17 Feb 2024 | 0.0891 | -0.00129 | -1.43% | 0.08948 | 0.091 | 0.08729 | 2,167,856.00 |
16 Feb 2024 | 0.09039 | -0.00075 | -0.82% | 0.09146 | 0.09201 | 0.08894 | 1,866,205.00 |
15 Feb 2024 | 0.09114 | -0.00073 | -0.79% | 0.09194 | 0.09287 | 0.090 | 2,551,881.00 |
14 Feb 2024 | 0.09187 | 0.00216 | 2.41% | 0.09003 | 0.09312 | 0.08842 | 2,487,783.00 |
13 Feb 2024 | 0.08971 | 0.00091 | 1.02% | 0.08874 | 0.09301 | 0.08799 | 2,556,268.00 |
12 Feb 2024 | 0.0888 | 0.00255 | 2.96% | 0.08632 | 0.08969 | 0.08502 | 1,761,690.00 |
11 Feb 2024 | 0.08625 | -0.00092 | -1.06% | 0.08732 | 0.08965 | 0.08609 | 2,145,502.00 |
10 Feb 2024 | 0.08717 | -0.001 | -1.13% | 0.08827 | 0.08945 | 0.08628 | 2,421,155.00 |
09 Feb 2024 | 0.08817 | 0.00393 | 4.67% | 0.08429 | 0.09087 | 0.0841 | 2,234,992.00 |
08 Feb 2024 | 0.08424 | 0.00037 | 0.44% | 0.08422 | 0.08689 | 0.08358 | 1,608,960.00 |