Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRUETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.000329 | -0.00000200 | -0.60% | 0.000332 | 0.000339 | 0.000321 | 9,847.00 |
| 25 Abr 2024 | 0.000331 | -0.00000900 | -2.64% | 0.000347 | 0.000351 | 0.000327 | 8,549.00 |
| 24 Abr 2024 | 0.000341 | -0.000016 | -4.48% | 0.000356 | 0.000357 | 0.000335 | 9,646.00 |
| 23 Abr 2024 | 0.000357 | -0.000018 | -4.81% | 0.000373 | 0.000384 | 0.000331 | 9,423.00 |
| 22 Abr 2024 | 0.000375 | -0.000029 | -7.18% | 0.000405 | 0.000406 | 0.000368 | 8,205.00 |
| 21 Abr 2024 | 0.000404 | -0.00000300 | -0.74% | 0.000406 | 0.000414 | 0.000396 | 8,006.00 |
| 20 Abr 2024 | 0.000407 | 0.000012 | 3.04% | 0.00039 | 0.000427 | 0.00038 | 8,457.00 |
| 19 Abr 2024 | 0.000394 | -0.000029 | -6.86% | 0.000421 | 0.000428 | 0.000377 | 8,264.00 |
| 18 Abr 2024 | 0.000423 | 0.000087 | 25.94% | 0.000339 | 0.000451 | 0.000329 | 10,076.00 |
| 17 Abr 2024 | 0.000335 | 0.00 | 0.00% | 0.000335 | 0.000349 | 0.000322 | 12,975.00 |
| 16 Abr 2024 | 0.000335 | 0.00000500 | 1.51% | 0.000328 | 0.000343 | 0.000324 | 10,346.00 |
| 15 Abr 2024 | 0.000331 | -0.000016 | -4.61% | 0.000354 | 0.000366 | 0.000328 | 9,082.00 |
| 14 Abr 2024 | 0.000347 | -0.000021 | -5.72% | 0.000375 | 0.000381 | 0.000336 | 8,058.00 |
| 13 Abr 2024 | 0.000367 | 0.00000600 | 1.66% | 0.000356 | 0.000422 | 0.00033 | 8,564.00 |
| 12 Abr 2024 | 0.000361 | 0.00000500 | 1.40% | 0.000356 | 0.000387 | 0.000356 | 8,022.00 |
| 11 Abr 2024 | 0.000356 | -0.000017 | -4.56% | 0.000373 | 0.00038 | 0.000349 | 7,959.00 |
| 10 Abr 2024 | 0.000373 | -0.000037 | -9.02% | 0.000409 | 0.000415 | 0.000373 | 7,637.00 |
| 09 Abr 2024 | 0.00041 | 0.000013 | 3.27% | 0.000394 | 0.00042 | 0.000391 | 7,363.00 |
| 08 Abr 2024 | 0.000397 | -0.000055 | -12.15% | 0.000445 | 0.000449 | 0.00039 | 8,266.00 |
| 07 Abr 2024 | 0.000453 | 0.00000200 | 0.44% | 0.000451 | 0.000456 | 0.000432 | 6,763.00 |
| 06 Abr 2024 | 0.000451 | 0.00000400 | 0.90% | 0.000445 | 0.000451 | 0.000433 | 6,945.00 |
| 05 Abr 2024 | 0.000447 | -0.00000600 | -1.32% | 0.000459 | 0.000473 | 0.000436 | 6,945.00 |
| 04 Abr 2024 | 0.000453 | 0.00000800 | 1.80% | 0.000445 | 0.000458 | 0.00042 | 8,396.00 |
| 03 Abr 2024 | 0.000445 | -0.000023 | -4.91% | 0.000468 | 0.000477 | 0.000436 | 5,826.00 |
| 02 Abr 2024 | 0.000468 | 0.000017 | 3.77% | 0.000453 | 0.000478 | 0.000426 | 6,376.00 |
| 01 Abr 2024 | 0.000451 | -0.000049 | -9.80% | 0.000505 | 0.000506 | 0.000369 | 6,167.00 |
| 31 Mar 2024 | 0.0005 | -0.000029 | -5.48% | 0.000529 | 0.000544 | 0.000483 | 5,723.00 |
| 30 Mar 2024 | 0.00053 | 0.000026 | 5.17% | 0.000504 | 0.000568 | 0.000502 | 5,421.00 |
| 29 Mar 2024 | 0.000503 | 0.000021 | 4.36% | 0.000503 | 0.000517 | 0.000462 | 6,905.00 |
| 28 Mar 2024 | 0.000482 | 0.000036 | 8.07% | 0.000446 | 0.000485 | 0.000416 | 9,550.00 |
| 27 Mar 2024 | 0.000446 | -0.00003 | -6.30% | 0.000473 | 0.000483 | 0.000434 | 10,139.00 |
| 26 Mar 2024 | 0.000476 | -0.000029 | -5.74% | 0.000503 | 0.000507 | 0.000466 | 9,294.00 |
| 25 Mar 2024 | 0.000505 | -0.00000300 | -0.59% | 0.000501 | 0.000527 | 0.000473 | 10,093.00 |
| 24 Mar 2024 | 0.000508 | 0.000065 | 14.66% | 0.000447 | 0.000515 | 0.000442 | 9,494.00 |
| 23 Mar 2024 | 0.000443 | -0.00000500 | -1.12% | 0.000442 | 0.000451 | 0.000424 | 10,771.00 |
| 22 Mar 2024 | 0.000448 | 0.00000500 | 1.13% | 0.000442 | 0.000459 | 0.000412 | 13,919.00 |
| 21 Mar 2024 | 0.000443 | -0.000022 | -4.73% | 0.000469 | 0.000473 | 0.000436 | 10,014.00 |
| 20 Mar 2024 | 0.000465 | -0.000016 | -3.33% | 0.000483 | 0.000495 | 0.000445 | 9,743.00 |
| 19 Mar 2024 | 0.000481 | 0.00000600 | 1.26% | 0.000479 | 0.000505 | 0.000458 | 9,798.00 |
| 18 Mar 2024 | 0.000475 | 0.00000700 | 1.50% | 0.000474 | 0.000486 | 0.000459 | 8,798.00 |
| 17 Mar 2024 | 0.000468 | -0.000021 | -4.29% | 0.000487 | 0.000497 | 0.000453 | 8,978.00 |
| 16 Mar 2024 | 0.000489 | 0.000011 | 2.30% | 0.000479 | 0.000508 | 0.000466 | 8,746.00 |
| 15 Mar 2024 | 0.000478 | 0.000012 | 2.58% | 0.000465 | 0.000496 | 0.000429 | 8,806.00 |
| 14 Mar 2024 | 0.000466 | -0.000012 | -2.51% | 0.000479 | 0.000489 | 0.000457 | 9,496.00 |
| 13 Mar 2024 | 0.000478 | -0.000016 | -3.24% | 0.000492 | 0.000498 | 0.000468 | 9,623.00 |
| 12 Mar 2024 | 0.000494 | 0.000045 | 10.04% | 0.000449 | 0.000501 | 0.000444 | 10,246.00 |
| 11 Mar 2024 | 0.000448 | -0.00000900 | -1.97% | 0.000456 | 0.000483 | 0.000425 | 12,180.00 |
| 10 Mar 2024 | 0.000457 | -0.000029 | -5.96% | 0.000484 | 0.000489 | 0.000423 | 9,387.00 |
| 09 Mar 2024 | 0.000486 | -0.000018 | -3.57% | 0.000506 | 0.000523 | 0.000461 | 9,091.00 |
| 08 Mar 2024 | 0.000505 | -0.00000600 | -1.18% | 0.000516 | 0.000539 | 0.000475 | 9,930.00 |
| 07 Mar 2024 | 0.00051 | 0.000013 | 2.62% | 0.000448 | 0.000543 | 0.000401 | 10,020.00 |
| 06 Mar 2024 | 0.000497 | -0.00003 | -5.69% | 0.000533 | 0.000542 | 0.000474 | 8,911.00 |
| 05 Mar 2024 | 0.000527 | 0.000015 | 2.93% | 0.000511 | 0.000567 | 0.000463 | 9,582.00 |
| 04 Mar 2024 | 0.000512 | -0.000032 | -5.88% | 0.000546 | 0.000558 | 0.000503 | 8,667.00 |
| 03 Mar 2024 | 0.000544 | -0.000011 | -1.98% | 0.000559 | 0.000567 | 0.000528 | 8,458.00 |
| 02 Mar 2024 | 0.000555 | 0.00000400 | 0.73% | 0.000552 | 0.000581 | 0.000532 | 9,429.00 |
| 01 Mar 2024 | 0.000551 | -0.000046 | -7.71% | 0.0006 | 0.000607 | 0.000535 | 8,050.00 |
| 29 Feb 2024 | 0.000597 | 0.000014 | 2.40% | 0.000579 | 0.0008 | 0.000559 | 8,271.00 |
| 28 Feb 2024 | 0.000583 | -0.000032 | -5.20% | 0.000623 | 0.000641 | 0.000546 | 9,191.00 |
| 27 Feb 2024 | 0.000616 | -0.000047 | -7.09% | 0.000661 | 0.000667 | 0.000566 | 7,871.00 |
| 26 Feb 2024 | 0.000663 | 0.000013 | 2.00% | 0.000651 | 0.000701 | 0.000595 | 13,137.00 |
| 25 Feb 2024 | 0.00065 | 0.00000600 | 0.93% | 0.000647 | 0.000665 | 0.000631 | 7,761.00 |
| 24 Feb 2024 | 0.000644 | -0.000094 | -12.74% | 0.000729 | 0.00074 | 0.000606 | 7,965.00 |
| 23 Feb 2024 | 0.000738 | -0.000017 | -2.25% | 0.000761 | 0.000766 | 0.000683 | 6,901.00 |
| 22 Feb 2024 | 0.000755 | -0.000025 | -3.21% | 0.000766 | 0.00079 | 0.000714 | 5,960.00 |
| 21 Feb 2024 | 0.00078 | 0.000055 | 7.59% | 0.00073 | 0.0008 | 0.000698 | 6,197.00 |
| 20 Feb 2024 | 0.000725 | 0.000034 | 4.92% | 0.000731 | 0.000735 | 0.000656 | 7,490.00 |
| 19 Feb 2024 | 0.000691 | 0.000059 | 9.33% | 0.000633 | 0.000692 | 0.000616 | 8,559.00 |
| 18 Feb 2024 | 0.000632 | -0.00001 | -1.56% | 0.000646 | 0.000661 | 0.000612 | 8,659.00 |
| 17 Feb 2024 | 0.000642 | -0.000026 | -3.89% | 0.000666 | 0.000677 | 0.000639 | 8,467.00 |
| 16 Feb 2024 | 0.000668 | -0.000029 | -4.16% | 0.000696 | 0.0007 | 0.000654 | 7,847.00 |
| 15 Feb 2024 | 0.000698 | 0.00001 | 1.45% | 0.000694 | 0.000714 | 0.00066 | 8,155.00 |
| 14 Feb 2024 | 0.000688 | -0.00004 | -5.50% | 0.000726 | 0.000728 | 0.000659 | 8,083.00 |
| 13 Feb 2024 | 0.000727 | -0.000018 | -2.42% | 0.000737 | 0.000742 | 0.000688 | 8,741.00 |
| 12 Feb 2024 | 0.000745 | -0.00000800 | -1.06% | 0.000754 | 0.0008 | 0.000714 | 7,570.00 |
| 11 Feb 2024 | 0.000753 | 0.000057 | 8.19% | 0.000698 | 0.00076 | 0.000682 | 7,760.00 |
| 10 Feb 2024 | 0.000696 | 0.000058 | 9.09% | 0.000642 | 0.000714 | 0.000635 | 8,487.00 |
| 09 Feb 2024 | 0.000638 | 0.000043 | 7.23% | 0.000607 | 0.000652 | 0.000591 | 8,685.00 |
| 08 Feb 2024 | 0.000595 | 0.00 | 0.00% | 0.000593 | 0.000619 | 0.000584 | 9,597.00 |
| 07 Feb 2024 | 0.000595 | -0.00000400 | -0.67% | 0.000598 | 0.000603 | 0.000587 | 10,746.00 |
| 06 Feb 2024 | 0.000599 | -0.00000900 | -1.48% | 0.000608 | 0.000613 | 0.000581 | 10,629.00 |
| 05 Feb 2024 | 0.000608 | -0.000014 | -2.25% | 0.000623 | 0.000627 | 0.000601 | 10,159.00 |
| 04 Feb 2024 | 0.000622 | 0.00001 | 1.64% | 0.000607 | 0.000631 | 0.000586 | 9,891.00 |
| 03 Feb 2024 | 0.000611 | 0.00000700 | 1.16% | 0.0006 | 0.000634 | 0.000584 | 10,122.00 |
| 02 Feb 2024 | 0.000605 | -0.00000800 | -1.31% | 0.000612 | 0.000634 | 0.000579 | 9,962.00 |
| 01 Feb 2024 | 0.000613 | -0.000048 | -7.27% | 0.000661 | 0.000673 | 0.00059 | 9,805.00 |
| 31 Ene 2024 | 0.00066 | 0.000027 | 4.27% | 0.000633 | 0.000671 | 0.00059 | 9,784.00 |
| 30 Ene 2024 | 0.000633 | 0.000061 | 10.67% | 0.000569 | 0.000663 | 0.000562 | 9,486.00 |
| 29 Ene 2024 | 0.000572 | 0.00000700 | 1.24% | 0.000567 | 0.000608 | 0.000548 | 11,095.00 |
| 28 Ene 2024 | 0.000565 | -0.000023 | -3.91% | 0.000585 | 0.00059 | 0.00054 | 10,994.00 |
| 27 Ene 2024 | 0.000588 | 0.00001 | 1.73% | 0.000579 | 0.000613 | 0.000561 | 9,274.00 |
