Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHRUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.2548 | 0.0235 | 10.16% | 0.2324 | 0.2666 | 0.2277 | 151,206.00 |
| 01 Jul 2024 | 0.2313 | -0.0004 | -0.17% | 0.2324 | 0.2387 | 0.2297 | 72,727.00 |
| 30 Jun 2024 | 0.2317 | 0.0179 | 8.37% | 0.2157 | 0.2317 | 0.2123 | 9,374.00 |
| 29 Jun 2024 | 0.2138 | -0.0061 | -2.77% | 0.219 | 0.2216 | 0.2081 | 11,186.00 |
| 28 Jun 2024 | 0.2199 | -0.0114 | -4.93% | 0.2328 | 0.2401 | 0.2199 | 38,345.00 |
| 27 Jun 2024 | 0.2313 | 0.0025 | 1.09% | 0.2256 | 0.238 | 0.2209 | 336,929.00 |
| 26 Jun 2024 | 0.2288 | 0.0067 | 3.02% | 0.2223 | 0.2289 | 0.2209 | 25,547.00 |
| 25 Jun 2024 | 0.2221 | 0.0102 | 4.81% | 0.2144 | 0.2229 | 0.2123 | 100,256.00 |
| 24 Jun 2024 | 0.2119 | -0.0073 | -3.33% | 0.2193 | 0.221 | 0.2046 | 83,404.00 |
| 23 Jun 2024 | 0.2192 | -0.0109 | -4.74% | 0.2313 | 0.2368 | 0.2183 | 87,205.00 |
| 22 Jun 2024 | 0.2301 | -0.0093 | -3.88% | 0.238 | 0.2397 | 0.2218 | 16,919.00 |
| 21 Jun 2024 | 0.2394 | -0.0116 | -4.62% | 0.2496 | 0.2579 | 0.2393 | 281,870.00 |
| 20 Jun 2024 | 0.251 | 0.0085 | 3.51% | 0.2459 | 0.2641 | 0.2459 | 13,616.00 |
| 19 Jun 2024 | 0.2425 | 0.0024 | 1.00% | 0.2416 | 0.2493 | 0.2408 | 11,637.00 |
| 18 Jun 2024 | 0.2401 | -0.0155 | -6.06% | 0.255 | 0.2553 | 0.2296 | 34,773.00 |
| 17 Jun 2024 | 0.2556 | -0.0204 | -7.39% | 0.2719 | 0.2744 | 0.2474 | 47,409.00 |
| 16 Jun 2024 | 0.276 | 0.008 | 2.99% | 0.2671 | 0.276 | 0.2644 | 2,316.00 |
| 15 Jun 2024 | 0.268 | -0.0016 | -0.59% | 0.2711 | 0.276 | 0.2669 | 4,000.00 |
| 14 Jun 2024 | 0.2696 | -0.0072 | -2.60% | 0.2775 | 0.2877 | 0.2619 | 146,230.00 |
| 13 Jun 2024 | 0.2768 | -0.0171 | -5.82% | 0.2922 | 0.2922 | 0.2768 | 18,482.00 |
| 12 Jun 2024 | 0.2939 | 0.0088 | 3.09% | 0.2834 | 0.3109 | 0.2784 | 19,163.00 |
| 11 Jun 2024 | 0.2851 | -0.0159 | -5.28% | 0.3025 | 0.3025 | 0.2784 | 66,747.00 |
| 10 Jun 2024 | 0.301 | -0.0179 | -5.61% | 0.3208 | 0.3208 | 0.3008 | 7,175.00 |
| 09 Jun 2024 | 0.3189 | 0.0117 | 3.81% | 0.309 | 0.3241 | 0.3074 | 3,006.00 |
| 08 Jun 2024 | 0.3072 | -0.0159 | -4.92% | 0.3241 | 0.3319 | 0.3044 | 47,871.00 |
| 07 Jun 2024 | 0.3231 | -0.0166 | -4.89% | 0.3419 | 0.3476 | 0.2735 | 54,158.00 |
| 06 Jun 2024 | 0.3397 | -0.0102 | -2.92% | 0.3522 | 0.3535 | 0.3368 | 11,837.00 |
| 05 Jun 2024 | 0.3499 | -0.0049 | -1.38% | 0.3559 | 0.363 | 0.347 | 43,908.00 |
| 04 Jun 2024 | 0.3548 | -0.0067 | -1.85% | 0.3612 | 0.3713 | 0.3528 | 31,264.00 |
| 03 Jun 2024 | 0.3615 | 0.046 | 14.58% | 0.3181 | 0.3671 | 0.318 | 98,017.00 |
| 02 Jun 2024 | 0.3155 | -0.0124 | -3.78% | 0.3251 | 0.3296 | 0.3155 | 69,504.00 |
| 01 Jun 2024 | 0.3279 | -0.0008 | -0.24% | 0.328 | 0.3294 | 0.3194 | 113,773.00 |
| 31 May 2024 | 0.3287 | 0.003 | 0.92% | 0.325 | 0.3319 | 0.3193 | 3,495.00 |
| 30 May 2024 | 0.3257 | -0.0052 | -1.57% | 0.3318 | 0.334 | 0.3181 | 101,188.00 |
| 29 May 2024 | 0.3309 | -0.0059 | -1.75% | 0.3397 | 0.343 | 0.3309 | 1,576.00 |
| 28 May 2024 | 0.3368 | -0.0053 | -1.55% | 0.344 | 0.3442 | 0.3269 | 49,745.00 |
| 27 May 2024 | 0.3421 | -0.008 | -2.29% | 0.3486 | 0.3602 | 0.3421 | 35,273.00 |
| 26 May 2024 | 0.3501 | -0.0149 | -4.08% | 0.3642 | 0.3659 | 0.3465 | 22,296.00 |
| 25 May 2024 | 0.365 | 0.0086 | 2.41% | 0.3585 | 0.3763 | 0.3585 | 14,129.00 |
| 24 May 2024 | 0.3564 | 0.0186 | 5.51% | 0.3398 | 0.3564 | 0.3289 | 11,484.00 |
| 23 May 2024 | 0.3378 | -0.0102 | -2.93% | 0.3501 | 0.3564 | 0.3155 | 85,258.00 |
| 22 May 2024 | 0.348 | -0.0049 | -1.39% | 0.3541 | 0.3597 | 0.3429 | 37,602.00 |
| 21 May 2024 | 0.3529 | -0.0169 | -4.57% | 0.3709 | 0.3776 | 0.349 | 51,649.00 |
| 20 May 2024 | 0.3698 | 0.0415 | 12.64% | 0.3299 | 0.3716 | 0.3212 | 60,697.00 |
| 19 May 2024 | 0.3283 | -0.0125 | -3.67% | 0.3396 | 0.3419 | 0.3269 | 5,056.00 |
| 18 May 2024 | 0.3408 | -0.0092 | -2.63% | 0.3547 | 0.3613 | 0.3408 | 10,562.00 |
| 17 May 2024 | 0.350 | 0.015 | 4.48% | 0.3371 | 0.3606 | 0.3348 | 128,437.00 |
| 16 May 2024 | 0.335 | 0.0051 | 1.55% | 0.3315 | 0.3432 | 0.3227 | 206,412.00 |
| 15 May 2024 | 0.3299 | 0.0475 | 16.82% | 0.2855 | 0.3299 | 0.2636 | 48,445.00 |
| 14 May 2024 | 0.2824 | -0.0028 | -0.98% | 0.2855 | 0.3025 | 0.2748 | 33,702.00 |
| 13 May 2024 | 0.2852 | 0.0262 | 10.12% | 0.260 | 0.3083 | 0.2435 | 72,133.00 |
| 12 May 2024 | 0.259 | -0.0066 | -2.48% | 0.2677 | 0.2682 | 0.257 | 2,790.00 |
| 11 May 2024 | 0.2656 | 0.0023 | 0.87% | 0.2646 | 0.2711 | 0.2636 | 3,270.00 |
| 10 May 2024 | 0.2633 | -0.021 | -7.39% | 0.2827 | 0.286 | 0.2608 | 26,247.00 |
| 09 May 2024 | 0.2843 | 0.0139 | 5.14% | 0.2729 | 0.2843 | 0.2709 | 16,766.00 |
| 08 May 2024 | 0.2704 | -0.0031 | -1.13% | 0.2719 | 0.2776 | 0.2655 | 5,087.00 |
| 07 May 2024 | 0.2735 | 0.0015 | 0.55% | 0.2737 | 0.2861 | 0.2721 | 17,262.00 |
| 06 May 2024 | 0.272 | -0.0045 | -1.63% | 0.2751 | 0.2877 | 0.2695 | 8,812.00 |
| 05 May 2024 | 0.2765 | -0.001 | -0.36% | 0.2769 | 0.2826 | 0.2664 | 4,329.00 |
| 04 May 2024 | 0.2775 | -0.0068 | -2.39% | 0.2818 | 0.2826 | 0.2768 | 10,337.00 |
| 03 May 2024 | 0.2843 | 0.0131 | 4.83% | 0.2687 | 0.2843 | 0.2645 | 21,562.00 |
| 02 May 2024 | 0.2712 | 0.0037 | 1.38% | 0.2639 | 0.2741 | 0.2578 | 13,073.00 |
| 01 May 2024 | 0.2675 | 0.0011 | 0.41% | 0.2655 | 0.2744 | 0.251 | 46,777.00 |
| 30 Abr 2024 | 0.2664 | -0.0353 | -11.70% | 0.299 | 0.3035 | 0.2623 | 155,587.00 |
| 29 Abr 2024 | 0.3017 | -0.010 | -3.21% | 0.3099 | 0.3099 | 0.292 | 16,871.00 |
| 28 Abr 2024 | 0.3117 | -0.0011 | -0.35% | 0.3162 | 0.3232 | 0.3117 | 8,724.00 |
| 27 Abr 2024 | 0.3128 | 0.0026 | 0.84% | 0.3081 | 0.3184 | 0.2984 | 7,907.00 |
| 26 Abr 2024 | 0.3102 | -0.0085 | -2.67% | 0.3174 | 0.3185 | 0.3081 | 3,093.00 |
| 25 Abr 2024 | 0.3187 | 0.0046 | 1.46% | 0.3145 | 0.3279 | 0.3045 | 39,109.00 |
| 24 Abr 2024 | 0.3141 | -0.0135 | -4.12% | 0.3292 | 0.3419 | 0.3088 | 37,319.00 |
| 23 Abr 2024 | 0.3276 | -0.0062 | -1.86% | 0.3352 | 0.3369 | 0.325 | 64,321.00 |
| 22 Abr 2024 | 0.3338 | 0.0162 | 5.10% | 0.3177 | 0.4478 | 0.3174 | 238,187.00 |
| 21 Abr 2024 | 0.3176 | -0.0089 | -2.73% | 0.3255 | 0.3319 | 0.3099 | 12,009.00 |
| 20 Abr 2024 | 0.3265 | 0.0193 | 6.28% | 0.3054 | 0.3328 | 0.3026 | 6,766.00 |
| 19 Abr 2024 | 0.3072 | 0.0044 | 1.45% | 0.3006 | 0.3176 | 0.2744 | 34,828.00 |
| 18 Abr 2024 | 0.3028 | 0.0013 | 0.43% | 0.301 | 0.3077 | 0.2901 | 7,054.00 |
| 17 Abr 2024 | 0.3015 | -0.0075 | -2.43% | 0.3036 | 0.312 | 0.2847 | 31,949.00 |
| 16 Abr 2024 | 0.309 | -0.0095 | -2.98% | 0.3101 | 0.3162 | 0.2941 | 21,542.00 |
| 15 Abr 2024 | 0.3185 | -0.0212 | -6.24% | 0.335 | 0.3546 | 0.3057 | 44,152.00 |
| 14 Abr 2024 | 0.3397 | 0.0136 | 4.17% | 0.3121 | 0.3397 | 0.3115 | 18,808.00 |
| 13 Abr 2024 | 0.3261 | -0.0164 | -4.79% | 0.3331 | 0.3628 | 0.247 | 91,323.00 |
| 12 Abr 2024 | 0.3425 | -0.0491 | -12.54% | 0.3913 | 0.403 | 0.3086 | 134,855.00 |
| 11 Abr 2024 | 0.3916 | -0.0025 | -0.63% | 0.3979 | 0.410 | 0.3886 | 22,210.00 |
| 10 Abr 2024 | 0.3941 | -0.0081 | -2.01% | 0.3976 | 0.4058 | 0.3654 | 81,671.00 |
| 09 Abr 2024 | 0.4022 | -0.0672 | -14.32% | 0.4733 | 0.4768 | 0.3976 | 85,963.00 |
| 08 Abr 2024 | 0.4694 | 0.0235 | 5.27% | 0.4459 | 0.4793 | 0.4339 | 24,213.00 |
| 07 Abr 2024 | 0.4459 | 0.0262 | 6.24% | 0.4209 | 0.4609 | 0.4209 | 32,881.00 |
| 06 Abr 2024 | 0.4197 | 0.0023 | 0.55% | 0.4107 | 0.4362 | 0.4063 | 56,169.00 |
| 05 Abr 2024 | 0.4174 | 0.0099 | 2.43% | 0.4056 | 0.4174 | 0.3804 | 130,243.00 |
| 04 Abr 2024 | 0.4075 | 0.0141 | 3.58% | 0.3952 | 0.4159 | 0.3916 | 76,667.00 |
