Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.00000208 | 0.00 | 0.00% | 0.00000207 | 0.00000225 | 0.00000207 | 929,321.00 |
| 05 Jun 2024 | 0.00000208 | 0.00000008 | 4.00% | 0.00000198 | 0.00000229 | 0.00000198 | 642,435.00 |
| 04 Jun 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000205 | 0.00000197 | 60,168.00 |
| 03 Jun 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000197 | 0.00000217 | 0.00000195 | 305,208.00 |
| 02 Jun 2024 | 0.00000196 | -0.00000016 | -7.55% | 0.00000211 | 0.00000212 | 0.00000196 | 397,035.00 |
| 01 Jun 2024 | 0.00000212 | -0.00000005 | -2.30% | 0.00000216 | 0.00000217 | 0.00000212 | 70,571.00 |
| 31 May 2024 | 0.00000217 | -0.00000005 | -2.25% | 0.00000220 | 0.00000224 | 0.00000211 | 516,940.00 |
| 30 May 2024 | 0.00000222 | 0.00000002 | 0.91% | 0.00000222 | 0.00000233 | 0.00000213 | 145,681.00 |
| 29 May 2024 | 0.00000220 | -0.00000002 | -0.90% | 0.00000221 | 0.00000233 | 0.00000217 | 470,553.00 |
| 28 May 2024 | 0.00000222 | -0.00000010 | -4.31% | 0.00000232 | 0.00000237 | 0.00000220 | 615,554.00 |
| 27 May 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000233 | 0.00000249 | 0.00000222 | 789,822.00 |
| 26 May 2024 | 0.00000234 | 0.00000004 | 1.74% | 0.00000229 | 0.00000240 | 0.00000221 | 439,742.00 |
| 25 May 2024 | 0.00000230 | -0.00000011 | -4.56% | 0.00000242 | 0.00000262 | 0.00000224 | 626,939.00 |
| 24 May 2024 | 0.00000241 | -0.00000004 | -1.63% | 0.00000245 | 0.00000258 | 0.00000233 | 248,149.00 |
| 23 May 2024 | 0.00000245 | -0.00000011 | -4.30% | 0.00000252 | 0.00000269 | 0.00000233 | 314,081.00 |
| 22 May 2024 | 0.00000256 | 0.00000004 | 1.59% | 0.00000252 | 0.00000262 | 0.00000245 | 472,971.00 |
| 21 May 2024 | 0.00000252 | -0.00000025 | -9.03% | 0.00000277 | 0.00000282 | 0.00000251 | 585,249.00 |
| 20 May 2024 | 0.00000277 | -0.00000043 | -13.44% | 0.00000322 | 0.00000333 | 0.00000277 | 500,223.00 |
| 19 May 2024 | 0.00000320 | -0.00000023 | -6.71% | 0.00000343 | 0.00000357 | 0.00000318 | 851,379.00 |
| 18 May 2024 | 0.00000343 | 0.00000004 | 1.18% | 0.00000339 | 0.00000354 | 0.00000337 | 911,122.00 |
| 17 May 2024 | 0.00000339 | 0.00 | 0.00% | 0.00000338 | 0.00000340 | 0.00000321 | 882,867.00 |
| 16 May 2024 | 0.00000339 | 0.00000014 | 4.31% | 0.00000325 | 0.00000358 | 0.00000325 | 629,620.00 |
| 15 May 2024 | 0.00000325 | 0.00000044 | 15.66% | 0.00000284 | 0.00000335 | 0.00000275 | 653,918.00 |
| 14 May 2024 | 0.00000281 | 0.00000025 | 9.77% | 0.00000280 | 0.00000309 | 0.00000248 | 368,973.00 |
| 13 May 2024 | 0.00000256 | 0.00000012 | 4.92% | 0.00000245 | 0.00000267 | 0.00000234 | 730,534.00 |
| 12 May 2024 | 0.00000244 | 0.00000002 | 0.83% | 0.00000241 | 0.00000247 | 0.00000237 | 1,074,807.00 |
| 11 May 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000242 | 0.00000242 | 0.00000232 | 1,111,929.00 |
| 10 May 2024 | 0.00000241 | 0.00000031 | 14.76% | 0.00000210 | 0.00000245 | 0.00000210 | 748,231.00 |
| 09 May 2024 | 0.00000210 | -0.00000009 | -4.11% | 0.00000218 | 0.00000220 | 0.00000208 | 1,458,904.00 |
| 08 May 2024 | 0.00000219 | -0.00000006 | -2.67% | 0.00000218 | 0.00000226 | 0.00000215 | 737,270.00 |
| 07 May 2024 | 0.00000225 | -0.00000003 | -1.32% | 0.00000227 | 0.00000231 | 0.00000218 | 730,490.00 |
| 06 May 2024 | 0.00000228 | 0.00000013 | 6.05% | 0.00000216 | 0.00000246 | 0.00000213 | 1,162,640.00 |
| 05 May 2024 | 0.00000215 | -0.00000017 | -7.33% | 0.00000232 | 0.00000235 | 0.00000214 | 1,331,561.00 |
| 04 May 2024 | 0.00000232 | 0.00000005 | 2.20% | 0.00000227 | 0.00000240 | 0.00000226 | 1,108,102.00 |
| 03 May 2024 | 0.00000227 | -0.00000014 | -5.81% | 0.00000240 | 0.00000274 | 0.00000225 | 847,636.00 |
| 02 May 2024 | 0.00000241 | 0.00000025 | 11.57% | 0.00000216 | 0.00000264 | 0.00000216 | 891,639.00 |
| 01 May 2024 | 0.00000216 | -0.00000007 | -3.14% | 0.00000224 | 0.00000242 | 0.00000210 | 1,122,368.00 |
| 30 Abr 2024 | 0.00000223 | 0.00000005 | 2.29% | 0.00000219 | 0.00000233 | 0.00000217 | 1,025,153.00 |
| 29 Abr 2024 | 0.00000218 | -0.00000023 | -9.54% | 0.00000241 | 0.00000242 | 0.00000217 | 1,096,836.00 |
| 28 Abr 2024 | 0.00000241 | -0.00000001 | -0.41% | 0.00000242 | 0.00000243 | 0.00000238 | 1,339,625.00 |
| 27 Abr 2024 | 0.00000242 | -0.00000021 | -7.98% | 0.00000262 | 0.00000268 | 0.00000241 | 984,870.00 |
| 26 Abr 2024 | 0.00000263 | 0.00000001 | 0.38% | 0.00000264 | 0.00000271 | 0.00000262 | 1,094,547.00 |
| 25 Abr 2024 | 0.00000262 | -0.00000010 | -3.68% | 0.00000270 | 0.00000274 | 0.00000255 | 940,267.00 |
| 24 Abr 2024 | 0.00000272 | -0.00000013 | -4.56% | 0.00000285 | 0.00000289 | 0.00000261 | 615,645.00 |
| 23 Abr 2024 | 0.00000285 | -0.00000002 | -0.70% | 0.00000279 | 0.00000295 | 0.00000272 | 748,154.00 |
| 22 Abr 2024 | 0.00000287 | 0.00000007 | 2.50% | 0.00000281 | 0.00000302 | 0.00000280 | 836,072.00 |
| 21 Abr 2024 | 0.00000280 | -0.00000005 | -1.75% | 0.00000293 | 0.00000294 | 0.00000276 | 915,177.00 |
| 20 Abr 2024 | 0.00000285 | -0.00000005 | -1.72% | 0.00000291 | 0.00000294 | 0.00000275 | 878,604.00 |
| 19 Abr 2024 | 0.00000290 | -0.00000019 | -6.15% | 0.00000309 | 0.00000324 | 0.00000286 | 786,287.00 |
| 18 Abr 2024 | 0.00000309 | 0.00000018 | 6.19% | 0.00000290 | 0.00000309 | 0.00000288 | 820,544.00 |
| 17 Abr 2024 | 0.00000291 | 0.00000003 | 1.04% | 0.00000289 | 0.00000299 | 0.00000281 | 1,003,886.00 |
| 16 Abr 2024 | 0.00000288 | -0.00000014 | -4.64% | 0.00000302 | 0.00000310 | 0.00000273 | 888,274.00 |
| 15 Abr 2024 | 0.00000302 | 0.00000023 | 8.24% | 0.00000280 | 0.00000306 | 0.00000267 | 844,413.00 |
| 14 Abr 2024 | 0.00000279 | 0.00000006 | 2.20% | 0.00000274 | 0.00000280 | 0.00000256 | 497,497.00 |
| 13 Abr 2024 | 0.00000273 | -0.00000007 | -2.50% | 0.00000280 | 0.00000305 | 0.00000248 | 187,164.00 |
| 12 Abr 2024 | 0.00000280 | 0.00000006 | 2.19% | 0.00000275 | 0.00000319 | 0.00000273 | 156,591.00 |
| 11 Abr 2024 | 0.00000274 | -0.00000032 | -10.46% | 0.00000306 | 0.00000307 | 0.00000270 | 308,294.00 |
| 10 Abr 2024 | 0.00000306 | -0.00000018 | -5.56% | 0.00000322 | 0.00000323 | 0.00000287 | 502,988.00 |
| 09 Abr 2024 | 0.00000324 | -0.00000018 | -5.26% | 0.00000344 | 0.00000347 | 0.00000293 | 286,918.00 |
| 08 Abr 2024 | 0.00000342 | 0.00 | 0.00% | 0.00000342 | 0.00000365 | 0.00000321 | 452,570.00 |
| 07 Abr 2024 | 0.00000342 | -0.00000024 | -6.56% | 0.00000374 | 0.00000375 | 0.00000337 | 413,040.00 |
| 06 Abr 2024 | 0.00000366 | -0.00000023 | -5.91% | 0.00000393 | 0.00000394 | 0.00000363 | 382,414.00 |
| 05 Abr 2024 | 0.00000389 | -0.00000017 | -4.19% | 0.00000392 | 0.00000396 | 0.00000380 | 391,399.00 |
| 04 Abr 2024 | 0.00000406 | 0.00000023 | 6.01% | 0.00000385 | 0.00000443 | 0.00000382 | 427,999.00 |
| 03 Abr 2024 | 0.00000383 | -0.00000003 | -0.78% | 0.00000393 | 0.00000405 | 0.00000377 | 604,596.00 |
| 02 Abr 2024 | 0.00000386 | 0.00000054 | 16.27% | 0.00000328 | 0.00000444 | 0.00000324 | 322,167.00 |
| 01 Abr 2024 | 0.00000332 | 0.00000079 | 31.23% | 0.00000293 | 0.00000362 | 0.00000274 | 388,152.00 |
| 31 Mar 2024 | 0.00000253 | 0.00000002 | 0.80% | 0.00000250 | 0.00000253 | 0.00000226 | 459,633.00 |
| 30 Mar 2024 | 0.00000251 | 0.00000019 | 8.19% | 0.00000232 | 0.00000273 | 0.00000228 | 431,649.00 |
| 29 Mar 2024 | 0.00000232 | -0.00000025 | -9.73% | 0.00000257 | 0.00000262 | 0.00000214 | 908,427.00 |
| 28 Mar 2024 | 0.00000257 | -0.00000015 | -5.51% | 0.00000271 | 0.00000279 | 0.00000252 | 840,105.00 |
| 27 Mar 2024 | 0.00000272 | -0.00000018 | -6.21% | 0.00000290 | 0.00000300 | 0.00000265 | 920,891.00 |
| 26 Mar 2024 | 0.00000290 | -0.00000003 | -1.02% | 0.00000290 | 0.00000304 | 0.00000279 | 988,555.00 |
| 25 Mar 2024 | 0.00000293 | -0.00000003 | -1.01% | 0.00000298 | 0.00000303 | 0.00000282 | 908,895.00 |
| 24 Mar 2024 | 0.00000296 | -0.00000011 | -3.58% | 0.00000309 | 0.00000315 | 0.00000290 | 1,029,896.00 |
| 23 Mar 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000311 | 0.00000316 | 0.00000299 | 896,767.00 |
| 22 Mar 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000308 | 0.00000319 | 0.00000301 | 1,015,319.00 |
| 21 Mar 2024 | 0.00000310 | -0.00000012 | -3.73% | 0.00000321 | 0.00000338 | 0.00000302 | 1,126,595.00 |
| 20 Mar 2024 | 0.00000322 | 0.00 | 0.00% | 0.00000323 | 0.00000355 | 0.00000312 | 1,030,745.00 |
| 19 Mar 2024 | 0.00000322 | 0.00000005 | 1.58% | 0.00000319 | 0.00000418 | 0.00000300 | 982,414.00 |
| 18 Mar 2024 | 0.00000317 | -0.00000016 | -4.80% | 0.00000343 | 0.00000364 | 0.00000312 | 832,936.00 |
| 17 Mar 2024 | 0.00000333 | 0.00000019 | 6.05% | 0.00000313 | 0.00000377 | 0.00000309 | 851,277.00 |
| 16 Mar 2024 | 0.00000314 | 0.00000010 | 3.29% | 0.00000303 | 0.00000363 | 0.00000287 | 1,148,153.00 |
| 15 Mar 2024 | 0.00000304 | -0.00000009 | -2.88% | 0.00000313 | 0.00000344 | 0.00000294 | 1,056,619.00 |
| 14 Mar 2024 | 0.00000313 | -0.00000023 | -6.85% | 0.00000334 | 0.00000350 | 0.00000293 | 988,351.00 |
| 13 Mar 2024 | 0.00000336 | 0.00000095 | 39.42% | 0.00000239 | 0.00000368 | 0.00000232 | 1,152,951.00 |
| 12 Mar 2024 | 0.00000241 | -0.00000006 | -2.43% | 0.00000247 | 0.00000255 | 0.00000234 | 1,200,007.00 |
| 11 Mar 2024 | 0.00000247 | -0.00000020 | -7.49% | 0.00000264 | 0.00000279 | 0.00000236 | 1,259,678.00 |
| 10 Mar 2024 | 0.00000267 | -0.00000025 | -8.56% | 0.00000283 | 0.00000291 | 0.00000265 | 1,076,316.00 |
| 09 Mar 2024 | 0.00000292 | -0.00000017 | -5.50% | 0.00000311 | 0.00000314 | 0.00000276 | 879,707.00 |
