Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000126 | 0.000122 | 22,628.00 |
| 30 May 2024 | 0.000125 | -0.00000300 | -2.35% | 0.000128 | 0.000129 | 0.000124 | 17,792.00 |
| 29 May 2024 | 0.000128 | 0.00000050 | 0.39% | 0.000128 | 0.000133 | 0.000126 | 21,643.00 |
| 28 May 2024 | 0.000127 | 0.00 | 0.00% | 0.000128 | 0.000132 | 0.000122 | 23,564.00 |
| 27 May 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000129 | 0.000121 | 20,464.00 |
| 26 May 2024 | 0.000126 | -0.00000700 | -5.28% | 0.000133 | 0.000133 | 0.000125 | 20,831.00 |
| 25 May 2024 | 0.000133 | 0.00000200 | 1.53% | 0.000132 | 0.000137 | 0.000132 | 19,860.00 |
| 24 May 2024 | 0.000131 | 0.00000800 | 6.50% | 0.000123 | 0.000131 | 0.000123 | 16,008.00 |
| 23 May 2024 | 0.000123 | -0.00000200 | -1.60% | 0.000125 | 0.000125 | 0.000117 | 35,190.00 |
| 22 May 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.000129 | 0.000124 | 19,389.00 |
| 21 May 2024 | 0.000127 | 0.00000100 | 0.79% | 0.000126 | 0.000132 | 0.000125 | 25,221.00 |
| 20 May 2024 | 0.000126 | -0.00001 | -7.33% | 0.000136 | 0.000139 | 0.000125 | 30,403.00 |
| 19 May 2024 | 0.000136 | -0.00000300 | -2.15% | 0.000139 | 0.000139 | 0.000135 | 19,041.00 |
| 18 May 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000139 | 0.000137 | 19,565.00 |
| 17 May 2024 | 0.000139 | -0.00000400 | -2.79% | 0.000143 | 0.000143 | 0.000139 | 19,775.00 |
| 16 May 2024 | 0.000143 | 0.00000300 | 2.14% | 0.00014 | 0.000143 | 0.000138 | 24,976.00 |
| 15 May 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000136 | 22,710.00 |
| 14 May 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000141 | 0.000143 | 0.000138 | 22,243.00 |
| 13 May 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000143 | 0.000144 | 0.00014 | 22,818.00 |
| 12 May 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.000146 | 0.000142 | 21,474.00 |
| 11 May 2024 | 0.000145 | 0.00000010 | 0.07% | 0.000145 | 0.000148 | 0.000145 | 24,221.00 |
| 10 May 2024 | 0.000145 | -0.00000200 | -1.36% | 0.000147 | 0.000149 | 0.000143 | 23,592.00 |
| 09 May 2024 | 0.000147 | -0.00000100 | -0.67% | 0.000148 | 0.00015 | 0.000146 | 22,189.00 |
| 08 May 2024 | 0.000148 | 0.00000800 | 5.69% | 0.000141 | 0.000149 | 0.000139 | 23,357.00 |
| 07 May 2024 | 0.000141 | -0.00000060 | -0.42% | 0.000141 | 0.000142 | 0.00014 | 21,741.00 |
| 06 May 2024 | 0.000141 | -0.00000100 | -0.70% | 0.000143 | 0.000144 | 0.000141 | 25,834.00 |
| 05 May 2024 | 0.000143 | 0.00000200 | 1.42% | 0.00014 | 0.000143 | 0.000138 | 20,536.00 |
| 04 May 2024 | 0.000141 | -0.00000100 | -0.71% | 0.000142 | 0.000142 | 0.00014 | 23,092.00 |
| 03 May 2024 | 0.000142 | -0.00000060 | -0.42% | 0.000142 | 0.000144 | 0.000141 | 23,963.00 |
| 02 May 2024 | 0.000142 | 0.00000200 | 1.42% | 0.000141 | 0.000143 | 0.00014 | 22,853.00 |
| 01 May 2024 | 0.000141 | 0.00000500 | 3.70% | 0.000136 | 0.000142 | 0.000136 | 27,348.00 |
| 30 Abr 2024 | 0.000135 | 0.00 | 0.00% | 0.000135 | 0.000137 | 0.000133 | 21,991.00 |
| 29 Abr 2024 | 0.000135 | 0.00000020 | 0.15% | 0.000135 | 0.000138 | 0.000133 | 20,940.00 |
| 28 Abr 2024 | 0.000135 | -0.00000200 | -1.46% | 0.000137 | 0.000138 | 0.000134 | 19,346.00 |
| 27 Abr 2024 | 0.000137 | -0.00000400 | -2.85% | 0.00014 | 0.000141 | 0.000135 | 22,222.00 |
| 26 Abr 2024 | 0.00014 | 0.00000030 | 0.21% | 0.00014 | 0.000142 | 0.000138 | 21,559.00 |
| 25 Abr 2024 | 0.00014 | 0.00000100 | 0.72% | 0.000139 | 0.000141 | 0.000136 | 21,434.00 |
| 24 Abr 2024 | 0.000139 | -0.00000500 | -3.48% | 0.000144 | 0.000146 | 0.000139 | 23,282.00 |
| 23 Abr 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000146 | 0.000143 | 21,184.00 |
| 22 Abr 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.000147 | 0.000144 | 20,836.00 |
| 21 Abr 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000146 | 0.000147 | 0.000142 | 20,396.00 |
| 20 Abr 2024 | 0.000147 | 0.00000500 | 3.54% | 0.000142 | 0.000147 | 0.000141 | 26,374.00 |
| 19 Abr 2024 | 0.000141 | 0.00000040 | 0.28% | 0.000141 | 0.000143 | 0.000139 | 21,834.00 |
| 18 Abr 2024 | 0.000141 | -0.00000200 | -1.40% | 0.000143 | 0.000144 | 0.000139 | 22,385.00 |
| 17 Abr 2024 | 0.000143 | 0.00000200 | 1.43% | 0.00014 | 0.000144 | 0.000138 | 23,414.00 |
| 16 Abr 2024 | 0.00014 | 0.00000200 | 1.45% | 0.000138 | 0.000141 | 0.000137 | 22,198.00 |
| 15 Abr 2024 | 0.000138 | -0.00000500 | -3.49% | 0.000143 | 0.000143 | 0.000135 | 23,261.00 |
| 14 Abr 2024 | 0.000143 | 0.00000300 | 2.14% | 0.000141 | 0.000146 | 0.000139 | 23,623.00 |
| 13 Abr 2024 | 0.00014 | -0.00000900 | -6.04% | 0.000148 | 0.00015 | 0.000124 | 45,617.00 |
| 12 Abr 2024 | 0.000149 | -0.000023 | -13.40% | 0.000172 | 0.000173 | 0.000134 | 30,455.00 |
| 11 Abr 2024 | 0.000172 | -0.00000200 | -1.15% | 0.000174 | 0.000175 | 0.000171 | 17,051.00 |
| 10 Abr 2024 | 0.000174 | -0.00000400 | -2.25% | 0.000177 | 0.000177 | 0.000172 | 16,297.00 |
| 09 Abr 2024 | 0.000178 | 0.00000010 | 0.06% | 0.000177 | 0.00018 | 0.000175 | 16,872.00 |
| 08 Abr 2024 | 0.000178 | -0.00000700 | -3.80% | 0.000184 | 0.000185 | 0.000177 | 15,794.00 |
| 07 Abr 2024 | 0.000184 | -0.00000200 | -1.08% | 0.000186 | 0.000188 | 0.000184 | 16,466.00 |
| 06 Abr 2024 | 0.000186 | 0.00000020 | 0.11% | 0.000186 | 0.000187 | 0.000185 | 14,918.00 |
| 05 Abr 2024 | 0.000186 | -0.00000300 | -1.59% | 0.000189 | 0.000189 | 0.000185 | 16,427.00 |
| 04 Abr 2024 | 0.000189 | 0.00000600 | 3.30% | 0.000182 | 0.000189 | 0.000182 | 17,079.00 |
| 03 Abr 2024 | 0.000182 | -0.00000300 | -1.62% | 0.000185 | 0.000187 | 0.000178 | 16,126.00 |
| 02 Abr 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000187 | 0.000187 | 0.000182 | 26,432.00 |
| 01 Abr 2024 | 0.000187 | -0.00000300 | -1.58% | 0.00019 | 0.000191 | 0.000185 | 17,196.00 |
| 31 Mar 2024 | 0.00019 | -0.00000500 | -2.57% | 0.000195 | 0.000195 | 0.000189 | 15,356.00 |
| 30 Mar 2024 | 0.000195 | -0.00000600 | -2.99% | 0.000202 | 0.000203 | 0.000194 | 17,537.00 |
| 29 Mar 2024 | 0.000201 | 0.00000400 | 2.03% | 0.000197 | 0.000204 | 0.000195 | 21,307.00 |
| 28 Mar 2024 | 0.000197 | -0.00000090 | -0.45% | 0.000198 | 0.000198 | 0.000193 | 22,905.00 |
| 27 Mar 2024 | 0.000198 | -0.00000010 | -0.05% | 0.000199 | 0.0002 | 0.000193 | 25,090.00 |
| 26 Mar 2024 | 0.000198 | 0.00000100 | 0.51% | 0.000197 | 0.000199 | 0.000195 | 29,920.00 |
| 25 Mar 2024 | 0.000197 | -0.00000030 | -0.15% | 0.000197 | 0.000202 | 0.000196 | 26,025.00 |
| 24 Mar 2024 | 0.000197 | -0.00000200 | -1.00% | 0.0002 | 0.000201 | 0.000196 | 28,987.00 |
| 23 Mar 2024 | 0.000199 | -0.00000200 | -1.00% | 0.0002 | 0.000202 | 0.000197 | 27,180.00 |
| 22 Mar 2024 | 0.000201 | 0.00000800 | 4.15% | 0.000193 | 0.000201 | 0.000191 | 27,936.00 |
| 21 Mar 2024 | 0.000193 | 0.00000200 | 1.05% | 0.000191 | 0.000194 | 0.000188 | 26,243.00 |
| 20 Mar 2024 | 0.000191 | 0.00000200 | 1.06% | 0.000191 | 0.000199 | 0.00019 | 33,985.00 |
| 19 Mar 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000186 | 0.000191 | 0.000176 | 33,538.00 |
| 18 Mar 2024 | 0.000187 | -0.00000300 | -1.58% | 0.00019 | 0.000193 | 0.000184 | 29,941.00 |
| 17 Mar 2024 | 0.00019 | -0.00000500 | -2.56% | 0.000197 | 0.000197 | 0.00019 | 28,945.00 |
| 16 Mar 2024 | 0.000195 | -0.000011 | -5.33% | 0.000206 | 0.000207 | 0.000191 | 32,350.00 |
| 15 Mar 2024 | 0.000206 | -0.00000700 | -3.27% | 0.000214 | 0.000216 | 0.000199 | 33,863.00 |
| 14 Mar 2024 | 0.000214 | -0.00000200 | -0.93% | 0.000216 | 0.000221 | 0.000211 | 31,905.00 |
| 13 Mar 2024 | 0.000215 | 0.00000700 | 3.36% | 0.000208 | 0.000217 | 0.000205 | 28,710.00 |
| 12 Mar 2024 | 0.000208 | -0.00000200 | -0.95% | 0.00021 | 0.00021 | 0.000199 | 34,546.00 |
| 11 Mar 2024 | 0.00021 | 0.00000100 | 0.48% | 0.000211 | 0.000213 | 0.0002 | 45,575.00 |
| 10 Mar 2024 | 0.000209 | 0.00000900 | 4.50% | 0.0002 | 0.000209 | 0.000197 | 44,762.00 |
| 09 Mar 2024 | 0.0002 | 0.00000400 | 2.04% | 0.000197 | 0.00021 | 0.000195 | 41,918.00 |
| 08 Mar 2024 | 0.000196 | -0.00001 | -4.85% | 0.000205 | 0.000209 | 0.000191 | 36,333.00 |
| 07 Mar 2024 | 0.000206 | -0.00000500 | -2.36% | 0.00021 | 0.000213 | 0.000202 | 39,988.00 |
| 06 Mar 2024 | 0.000212 | 0.000022 | 11.61% | 0.000189 | 0.00022 | 0.000184 | 59,903.00 |
| 05 Mar 2024 | 0.00019 | -0.000021 | -9.98% | 0.000213 | 0.000216 | 0.000187 | 67,580.00 |
| 04 Mar 2024 | 0.000211 | 0.000019 | 9.90% | 0.000192 | 0.000217 | 0.00019 | 63,230.00 |
| 03 Mar 2024 | 0.000192 | -0.00000800 | -4.00% | 0.000202 | 0.000203 | 0.000187 | 39,282.00 |
| 02 Mar 2024 | 0.0002 | 0.000011 | 5.81% | 0.00019 | 0.000201 | 0.000187 | 33,442.00 |
