Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CRPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.008535 | -0.000572 | -6.28% | 0.009127 | 0.009143 | 0.008419 | 1,974,437.00 |
| 27 May 2024 | 0.009107 | -0.000066 | -0.72% | 0.008931 | 0.011 | 0.008672 | 2,670,168.00 |
| 26 May 2024 | 0.009173 | 0.000566 | 6.58% | 0.00861 | 0.009554 | 0.008493 | 1,454,238.00 |
| 25 May 2024 | 0.008607 | -0.000422 | -4.67% | 0.008989 | 0.010671 | 0.008405 | 1,893,120.00 |
| 24 May 2024 | 0.009029 | -0.000333 | -3.56% | 0.009319 | 0.009701 | 0.008297 | 1,944,081.00 |
| 23 May 2024 | 0.009362 | -0.000156 | -1.64% | 0.009491 | 0.011402 | 0.008343 | 2,356,288.00 |
| 22 May 2024 | 0.009518 | -0.000035 | -0.37% | 0.009569 | 0.010124 | 0.009105 | 1,783,332.00 |
| 21 May 2024 | 0.009553 | -0.000603 | -5.94% | 0.010156 | 0.010876 | 0.009501 | 1,903,571.00 |
| 20 May 2024 | 0.010156 | 0.000287 | 2.91% | 0.009879 | 0.0109 | 0.009502 | 2,276,375.00 |
| 19 May 2024 | 0.009869 | -0.000835 | -7.80% | 0.010709 | 0.011084 | 0.009789 | 2,140,128.00 |
| 18 May 2024 | 0.010704 | 0.000276 | 2.65% | 0.010446 | 0.011369 | 0.010387 | 1,985,832.00 |
| 17 May 2024 | 0.010428 | 0.000461 | 4.63% | 0.009957 | 0.010862 | 0.0099 | 1,773,529.00 |
| 16 May 2024 | 0.009967 | 0.000067 | 0.68% | 0.00986 | 0.011 | 0.009834 | 3,248,556.00 |
| 15 May 2024 | 0.0099 | 0.001761 | 21.64% | 0.008174 | 0.010149 | 0.007859 | 2,641,703.00 |
| 14 May 2024 | 0.008139 | 0.000524 | 6.88% | 0.007564 | 0.009 | 0.007132 | 2,654,419.00 |
| 13 May 2024 | 0.007615 | 0.000421 | 5.85% | 0.007167 | 0.007999 | 0.006987 | 2,517,099.00 |
| 12 May 2024 | 0.007194 | 0.000144 | 2.04% | 0.007058 | 0.007242 | 0.006919 | 1,953,160.00 |
| 11 May 2024 | 0.00705 | 0.00000200 | 0.03% | 0.007001 | 0.007233 | 0.006779 | 1,539,272.00 |
| 10 May 2024 | 0.007048 | 0.000657 | 10.28% | 0.006391 | 0.00711 | 0.006391 | 2,240,875.00 |
| 09 May 2024 | 0.006391 | -0.00012 | -1.84% | 0.006513 | 0.006589 | 0.006323 | 2,118,316.00 |
| 08 May 2024 | 0.006511 | -0.000247 | -3.65% | 0.006748 | 0.00685 | 0.006402 | 2,242,446.00 |
| 07 May 2024 | 0.006758 | -0.000244 | -3.48% | 0.007109 | 0.007266 | 0.00665 | 2,392,344.00 |
| 06 May 2024 | 0.007002 | 0.000236 | 3.49% | 0.006775 | 0.0079 | 0.006745 | 2,322,935.00 |
| 05 May 2024 | 0.006766 | -0.000458 | -6.34% | 0.007235 | 0.007238 | 0.006707 | 2,056,565.00 |
| 04 May 2024 | 0.007224 | 0.000154 | 2.18% | 0.007084 | 0.007545 | 0.007084 | 1,721,403.00 |
| 03 May 2024 | 0.00707 | -0.000105 | -1.46% | 0.00718 | 0.00853 | 0.006864 | 2,266,200.00 |
| 02 May 2024 | 0.007175 | 0.000717 | 11.10% | 0.006476 | 0.009803 | 0.006398 | 2,867,671.00 |
| 01 May 2024 | 0.006458 | -0.000308 | -4.55% | 0.006765 | 0.007434 | 0.00618 | 2,558,431.00 |
| 30 Abr 2024 | 0.006766 | -0.000297 | -4.21% | 0.007053 | 0.007444 | 0.006552 | 2,127,554.00 |
| 29 Abr 2024 | 0.007063 | -0.000791 | -10.07% | 0.007855 | 0.00788 | 0.007001 | 2,218,760.00 |
| 28 Abr 2024 | 0.007854 | -0.000064 | -0.81% | 0.007919 | 0.008212 | 0.00779 | 1,658,910.00 |
| 27 Abr 2024 | 0.007918 | -0.000309 | -3.76% | 0.008199 | 0.0084 | 0.007745 | 1,862,991.00 |
| 26 Abr 2024 | 0.008227 | -0.000096 | -1.15% | 0.008288 | 0.008542 | 0.008152 | 1,675,919.00 |
| 25 Abr 2024 | 0.008323 | -0.000193 | -2.27% | 0.008508 | 0.00926 | 0.007941 | 2,027,371.00 |
| 24 Abr 2024 | 0.008516 | -0.000686 | -7.45% | 0.009198 | 0.009417 | 0.008107 | 1,846,959.00 |
| 23 Abr 2024 | 0.009202 | 0.00000300 | 0.03% | 0.008929 | 0.009802 | 0.008822 | 1,606,611.00 |
| 22 Abr 2024 | 0.009199 | 0.000352 | 3.98% | 0.008849 | 0.009698 | 0.008849 | 1,499,753.00 |
| 21 Abr 2024 | 0.008847 | -0.000158 | -1.75% | 0.009276 | 0.009297 | 0.008706 | 1,392,764.00 |
| 20 Abr 2024 | 0.009005 | 0.000101 | 1.13% | 0.008893 | 0.009081 | 0.008216 | 1,815,388.00 |
| 19 Abr 2024 | 0.008904 | -0.00058 | -6.12% | 0.009473 | 0.009473 | 0.0088 | 1,682,609.00 |
| 18 Abr 2024 | 0.009484 | 0.000818 | 9.44% | 0.008666 | 0.0095 | 0.00863 | 1,637,466.00 |
| 17 Abr 2024 | 0.008666 | -0.000258 | -2.89% | 0.008958 | 0.009023 | 0.008601 | 1,622,617.00 |
| 16 Abr 2024 | 0.008924 | -0.000441 | -4.71% | 0.009365 | 0.009426 | 0.008386 | 1,801,496.00 |
| 15 Abr 2024 | 0.009365 | 0.000561 | 6.37% | 0.008865 | 0.00995 | 0.008572 | 2,212,341.00 |
| 14 Abr 2024 | 0.008804 | 0.000578 | 7.03% | 0.008178 | 0.010 | 0.007679 | 2,160,334.00 |
| 13 Abr 2024 | 0.008226 | -0.000806 | -8.92% | 0.009006 | 0.009896 | 0.005658 | 2,606,023.00 |
| 12 Abr 2024 | 0.009032 | -0.000748 | -7.65% | 0.0098 | 0.010581 | 0.00886 | 1,937,583.00 |
| 11 Abr 2024 | 0.00978 | -0.001188 | -10.83% | 0.010867 | 0.010932 | 0.009501 | 1,813,924.00 |
| 10 Abr 2024 | 0.010968 | -0.000412 | -3.62% | 0.011307 | 0.011406 | 0.010001 | 1,884,327.00 |
| 09 Abr 2024 | 0.01138 | -0.001345 | -10.57% | 0.012691 | 0.012889 | 0.01055 | 2,629,689.00 |
| 08 Abr 2024 | 0.012725 | 0.001011 | 8.63% | 0.0117 | 0.013999 | 0.0115 | 1,897,381.00 |
| 07 Abr 2024 | 0.011714 | -0.000821 | -6.55% | 0.012525 | 0.012838 | 0.01144 | 1,584,203.00 |
| 06 Abr 2024 | 0.012535 | -0.000381 | -2.95% | 0.012978 | 0.013055 | 0.011532 | 1,669,964.00 |
| 05 Abr 2024 | 0.012916 | -0.000057 | -0.44% | 0.013019 | 0.013258 | 0.0123 | 1,429,817.00 |
| 04 Abr 2024 | 0.012973 | 0.000232 | 1.82% | 0.012723 | 0.014999 | 0.012648 | 1,864,561.00 |
| 03 Abr 2024 | 0.012741 | -0.000271 | -2.08% | 0.012916 | 0.013437 | 0.012648 | 1,444,683.00 |
| 02 Abr 2024 | 0.013012 | 0.001079 | 9.04% | 0.011393 | 0.017777 | 0.010502 | 3,935,693.00 |
| 01 Abr 2024 | 0.011933 | 0.002364 | 24.70% | 0.009935 | 0.0125 | 0.009935 | 3,759,515.00 |
| 31 Mar 2024 | 0.009569 | 0.000814 | 9.30% | 0.008816 | 0.009897 | 0.008062 | 2,417,510.00 |
| 30 Mar 2024 | 0.008755 | 0.000575 | 7.03% | 0.008198 | 0.009867 | 0.00795 | 2,461,476.00 |
| 29 Mar 2024 | 0.00818 | -0.000986 | -10.76% | 0.009223 | 0.009274 | 0.0075 | 3,540,533.00 |
| 28 Mar 2024 | 0.009166 | -0.000409 | -4.27% | 0.009561 | 0.010282 | 0.009001 | 4,002,555.00 |
| 27 Mar 2024 | 0.009575 | -0.000899 | -8.58% | 0.010523 | 0.010718 | 0.009333 | 3,290,825.00 |
| 26 Mar 2024 | 0.010474 | -0.000016 | -0.15% | 0.010498 | 0.010795 | 0.0101 | 2,847,730.00 |
| 25 Mar 2024 | 0.01049 | 0.000312 | 3.07% | 0.010393 | 0.010731 | 0.009902 | 3,135,736.00 |
| 24 Mar 2024 | 0.010178 | -0.000194 | -1.87% | 0.010383 | 0.010468 | 0.009903 | 2,703,340.00 |
| 23 Mar 2024 | 0.010372 | 0.000143 | 1.40% | 0.010256 | 0.010838 | 0.010 | 2,684,737.00 |
| 22 Mar 2024 | 0.010229 | -0.000599 | -5.53% | 0.010805 | 0.01085 | 0.0101 | 2,567,751.00 |
| 21 Mar 2024 | 0.010828 | -0.000501 | -4.42% | 0.011335 | 0.011926 | 0.010591 | 2,860,197.00 |
| 20 Mar 2024 | 0.011329 | 0.001093 | 10.68% | 0.010238 | 0.011916 | 0.009935 | 3,253,039.00 |
| 19 Mar 2024 | 0.010236 | -0.001005 | -8.94% | 0.011317 | 0.01437 | 0.009666 | 4,161,592.00 |
| 18 Mar 2024 | 0.011241 | -0.000844 | -6.98% | 0.01242 | 0.012951 | 0.011 | 3,213,778.00 |
| 17 Mar 2024 | 0.012085 | 0.001007 | 9.09% | 0.011075 | 0.0145 | 0.011 | 2,943,358.00 |
| 16 Mar 2024 | 0.011078 | -0.000321 | -2.82% | 0.011414 | 0.014231 | 0.010642 | 3,832,118.00 |
| 15 Mar 2024 | 0.011399 | -0.000832 | -6.80% | 0.012195 | 0.012919 | 0.010416 | 3,286,829.00 |
| 14 Mar 2024 | 0.012231 | -0.001162 | -8.68% | 0.013423 | 0.013934 | 0.011413 | 3,788,474.00 |
| 13 Mar 2024 | 0.013393 | 0.003774 | 39.23% | 0.009474 | 0.0149 | 0.009314 | 4,615,779.00 |
| 12 Mar 2024 | 0.009619 | -0.000369 | -3.69% | 0.01009 | 0.01013 | 0.008905 | 3,663,785.00 |
| 11 Mar 2024 | 0.009988 | -0.000359 | -3.47% | 0.010322 | 0.011755 | 0.008888 | 3,927,509.00 |
| 10 Mar 2024 | 0.010347 | -0.000969 | -8.56% | 0.011138 | 0.011763 | 0.010158 | 3,699,204.00 |
| 09 Mar 2024 | 0.011316 | -0.000634 | -5.31% | 0.012138 | 0.012334 | 0.010187 | 3,242,162.00 |
| 08 Mar 2024 | 0.01195 | -0.000133 | -1.10% | 0.011775 | 0.0135 | 0.01154 | 3,141,637.00 |
| 07 Mar 2024 | 0.012083 | 0.000357 | 3.04% | 0.011675 | 0.013628 | 0.01111 | 3,390,726.00 |
| 06 Mar 2024 | 0.011726 | 0.001019 | 9.52% | 0.010565 | 0.017455 | 0.009206 | 4,609,136.00 |
| 05 Mar 2024 | 0.010707 | -0.001688 | -13.62% | 0.012489 | 0.013126 | 0.010 | 3,695,804.00 |
| 04 Mar 2024 | 0.012395 | -0.000815 | -6.17% | 0.01328 | 0.013737 | 0.011165 | 3,375,566.00 |
| 03 Mar 2024 | 0.01321 | -0.000063 | -0.47% | 0.013289 | 0.014999 | 0.012222 | 3,566,402.00 |
| 02 Mar 2024 | 0.013273 | -0.002175 | -14.08% | 0.014949 | 0.015714 | 0.012347 | 3,275,038.00 |
| 01 Mar 2024 | 0.015448 | 0.002497 | 19.28% | 0.012903 | 0.015818 | 0.011752 | 4,519,398.00 |
| 29 Feb 2024 | 0.012951 | 0.004437 | 52.11% | 0.008566 | 0.013 | 0.008407 | 5,093,385.00 |
