Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRVUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.424 | 0.006 | 1.44% | 0.416 | 0.429 | 0.408 | 42,380.00 |
| 01 May 2024 | 0.418 | 0.010 | 2.45% | 0.409 | 0.426 | 0.386 | 196,138.00 |
| 30 Abr 2024 | 0.408 | -0.030 | -6.85% | 0.436 | 0.437 | 0.393 | 179,581.00 |
| 29 Abr 2024 | 0.438 | -0.001 | -0.23% | 0.439 | 0.444 | 0.421 | 55,189.00 |
| 28 Abr 2024 | 0.439 | -0.006 | -1.35% | 0.446 | 0.452 | 0.439 | 34,648.00 |
| 27 Abr 2024 | 0.445 | 0.007 | 1.60% | 0.438 | 0.445 | 0.420 | 45,678.00 |
| 26 Abr 2024 | 0.438 | -0.005 | -1.13% | 0.440 | 0.447 | 0.432 | 37,044.00 |
| 25 Abr 2024 | 0.443 | 0.006 | 1.37% | 0.437 | 0.447 | 0.425 | 56,630.00 |
| 24 Abr 2024 | 0.437 | -0.025 | -5.41% | 0.461 | 0.478 | 0.433 | 98,130.00 |
| 23 Abr 2024 | 0.462 | -0.005 | -1.07% | 0.468 | 0.471 | 0.457 | 93,366.00 |
| 22 Abr 2024 | 0.467 | 0.013 | 2.86% | 0.455 | 0.475 | 0.454 | 82,535.00 |
| 21 Abr 2024 | 0.454 | -0.007 | -1.52% | 0.461 | 0.466 | 0.444 | 89,143.00 |
| 20 Abr 2024 | 0.461 | 0.027 | 6.22% | 0.434 | 0.465 | 0.427 | 62,296.00 |
| 19 Abr 2024 | 0.434 | 0.001 | 0.23% | 0.431 | 0.444 | 0.399 | 314,187.00 |
| 18 Abr 2024 | 0.433 | 0.008 | 1.88% | 0.422 | 0.439 | 0.417 | 120,839.00 |
| 17 Abr 2024 | 0.425 | -0.010 | -2.30% | 0.432 | 0.436 | 0.406 | 128,396.00 |
| 16 Abr 2024 | 0.435 | 0.007 | 1.64% | 0.427 | 0.439 | 0.411 | 155,132.00 |
| 15 Abr 2024 | 0.428 | -0.025 | -5.52% | 0.452 | 0.466 | 0.410 | 486,475.00 |
| 14 Abr 2024 | 0.453 | 0.023 | 5.35% | 0.430 | 0.458 | 0.413 | 401,926.00 |
| 13 Abr 2024 | 0.430 | -0.051 | -10.60% | 0.480 | 0.490 | 0.380 | 1,288,421.00 |
| 12 Abr 2024 | 0.481 | -0.122 | -20.23% | 0.604 | 0.610 | 0.429 | 1,158,817.00 |
| 11 Abr 2024 | 0.603 | -0.013 | -2.11% | 0.615 | 0.622 | 0.596 | 58,646.00 |
| 10 Abr 2024 | 0.616 | -0.004 | -0.65% | 0.620 | 0.623 | 0.589 | 96,438.00 |
| 09 Abr 2024 | 0.620 | -0.036 | -5.49% | 0.655 | 0.656 | 0.620 | 77,276.00 |
| 08 Abr 2024 | 0.656 | 0.021 | 3.31% | 0.636 | 0.659 | 0.625 | 89,333.00 |
| 07 Abr 2024 | 0.635 | 0.009 | 1.44% | 0.622 | 0.643 | 0.622 | 91,628.00 |
| 06 Abr 2024 | 0.626 | 0.008 | 1.29% | 0.613 | 0.628 | 0.612 | 72,026.00 |
| 05 Abr 2024 | 0.618 | -0.008 | -1.28% | 0.625 | 0.629 | 0.598 | 76,313.00 |
| 04 Abr 2024 | 0.626 | 0.022 | 3.64% | 0.605 | 0.639 | 0.593 | 693,983.00 |
| 03 Abr 2024 | 0.604 | -0.010 | -1.63% | 0.605 | 0.622 | 0.584 | 104,429.00 |
| 02 Abr 2024 | 0.614 | -0.042 | -6.40% | 0.654 | 0.654 | 0.596 | 104,709.00 |
| 01 Abr 2024 | 0.656 | -0.036 | -5.20% | 0.694 | 0.696 | 0.635 | 102,189.00 |
| 31 Mar 2024 | 0.692 | 0.009 | 1.32% | 0.685 | 0.699 | 0.685 | 41,091.00 |
| 30 Mar 2024 | 0.683 | -0.023 | -3.26% | 0.706 | 0.712 | 0.683 | 73,516.00 |
| 29 Mar 2024 | 0.706 | 0.004 | 0.57% | 0.699 | 0.726 | 0.692 | 159,411.00 |
| 28 Mar 2024 | 0.702 | 0.010 | 1.45% | 0.693 | 0.706 | 0.678 | 188,684.00 |
| 27 Mar 2024 | 0.692 | -0.019 | -2.67% | 0.713 | 0.720 | 0.678 | 163,391.00 |
| 26 Mar 2024 | 0.711 | 0.004 | 0.57% | 0.707 | 0.727 | 0.645 | 90,323.00 |
| 25 Mar 2024 | 0.707 | 0.024 | 3.51% | 0.681 | 0.718 | 0.679 | 1,326,417.00 |
| 24 Mar 2024 | 0.683 | 0.016 | 2.40% | 0.666 | 0.684 | 0.652 | 90,910.00 |
| 23 Mar 2024 | 0.667 | 0.002 | 0.30% | 0.669 | 0.681 | 0.654 | 42,943.00 |
| 22 Mar 2024 | 0.665 | -0.008 | -1.19% | 0.676 | 0.687 | 0.638 | 127,405.00 |
| 21 Mar 2024 | 0.673 | 0.00 | 0.00% | 0.671 | 0.683 | 0.652 | 121,211.00 |
| 20 Mar 2024 | 0.673 | 0.068 | 11.24% | 0.607 | 0.675 | 0.590 | 358,567.00 |
| 19 Mar 2024 | 0.605 | -0.052 | -7.91% | 0.656 | 0.660 | 0.577 | 1,188,722.00 |
| 18 Mar 2024 | 0.657 | -0.033 | -4.78% | 0.689 | 0.699 | 0.639 | 301,085.00 |
| 17 Mar 2024 | 0.690 | -0.001 | -0.14% | 0.695 | 0.714 | 0.654 | 312,008.00 |
| 16 Mar 2024 | 0.691 | -0.079 | -10.26% | 0.772 | 0.775 | 0.679 | 587,519.00 |
| 15 Mar 2024 | 0.770 | -0.061 | -7.34% | 0.834 | 0.842 | 0.714 | 687,453.00 |
| 14 Mar 2024 | 0.831 | -0.033 | -3.82% | 0.863 | 0.879 | 0.785 | 1,059,652.00 |
| 13 Mar 2024 | 0.864 | 0.035 | 4.22% | 0.832 | 0.879 | 0.822 | 220,472.00 |
| 12 Mar 2024 | 0.829 | -0.028 | -3.27% | 0.856 | 0.856 | 0.760 | 749,376.00 |
| 11 Mar 2024 | 0.857 | 0.040 | 4.90% | 0.820 | 0.859 | 0.762 | 743,762.00 |
| 10 Mar 2024 | 0.817 | 0.034 | 4.34% | 0.780 | 0.817 | 0.768 | 168,952.00 |
| 09 Mar 2024 | 0.783 | 0.019 | 2.49% | 0.771 | 0.834 | 0.763 | 306,554.00 |
| 08 Mar 2024 | 0.764 | -0.030 | -3.78% | 0.796 | 0.816 | 0.735 | 452,628.00 |
| 07 Mar 2024 | 0.794 | -0.012 | -1.49% | 0.801 | 0.814 | 0.767 | 878,806.00 |
| 06 Mar 2024 | 0.806 | 0.129 | 19.05% | 0.671 | 0.849 | 0.645 | 1,164,083.00 |
| 05 Mar 2024 | 0.677 | -0.093 | -12.08% | 0.767 | 0.801 | 0.639 | 2,956,834.00 |
| 04 Mar 2024 | 0.770 | 0.102 | 15.27% | 0.667 | 0.772 | 0.661 | 1,282,250.00 |
| 03 Mar 2024 | 0.668 | -0.020 | -2.91% | 0.685 | 0.695 | 0.601 | 458,379.00 |
| 02 Mar 2024 | 0.688 | 0.034 | 5.20% | 0.653 | 0.688 | 0.640 | 342,228.00 |
| 01 Mar 2024 | 0.654 | 0.053 | 8.82% | 0.601 | 0.661 | 0.599 | 757,480.00 |
| 29 Feb 2024 | 0.601 | 0.001 | 0.17% | 0.600 | 0.653 | 0.581 | 896,049.00 |
| 28 Feb 2024 | 0.600 | 0.007 | 1.18% | 0.593 | 0.633 | 0.535 | 645,481.00 |
| 27 Feb 2024 | 0.593 | -0.005 | -0.84% | 0.598 | 0.609 | 0.572 | 285,072.00 |
| 26 Feb 2024 | 0.598 | -0.001 | -0.17% | 0.599 | 0.604 | 0.571 | 486,970.00 |
| 25 Feb 2024 | 0.599 | 0.001 | 0.17% | 0.600 | 0.610 | 0.586 | 173,247.00 |
| 24 Feb 2024 | 0.598 | 0.005 | 0.84% | 0.593 | 0.650 | 0.585 | 952,020.00 |
| 23 Feb 2024 | 0.593 | 0.043 | 7.82% | 0.552 | 0.619 | 0.542 | 396,953.00 |
| 22 Feb 2024 | 0.550 | 0.003 | 0.55% | 0.549 | 0.562 | 0.536 | 165,315.00 |
| 21 Feb 2024 | 0.547 | -0.011 | -1.97% | 0.559 | 0.559 | 0.513 | 403,849.00 |
| 20 Feb 2024 | 0.558 | -0.003 | -0.53% | 0.563 | 0.576 | 0.527 | 150,304.00 |
| 19 Feb 2024 | 0.561 | 0.024 | 4.47% | 0.540 | 0.567 | 0.537 | 150,347.00 |
| 18 Feb 2024 | 0.537 | 0.011 | 2.09% | 0.532 | 0.541 | 0.521 | 153,808.00 |
| 17 Feb 2024 | 0.526 | -0.015 | -2.77% | 0.543 | 0.543 | 0.511 | 105,277.00 |
| 16 Feb 2024 | 0.541 | -0.001 | -0.18% | 0.543 | 0.554 | 0.523 | 250,067.00 |
| 15 Feb 2024 | 0.542 | 0.017 | 3.24% | 0.524 | 0.542 | 0.523 | 485,497.00 |
| 14 Feb 2024 | 0.525 | 0.013 | 2.54% | 0.511 | 0.529 | 0.508 | 305,997.00 |
| 13 Feb 2024 | 0.512 | -0.008 | -1.54% | 0.521 | 0.522 | 0.500 | 461,375.00 |
| 12 Feb 2024 | 0.520 | 0.030 | 6.12% | 0.489 | 0.537 | 0.488 | 260,340.00 |
| 11 Feb 2024 | 0.490 | -0.007 | -1.41% | 0.500 | 0.506 | 0.489 | 115,042.00 |
| 10 Feb 2024 | 0.497 | -0.006 | -1.19% | 0.504 | 0.507 | 0.489 | 128,022.00 |
| 09 Feb 2024 | 0.503 | 0.022 | 4.57% | 0.482 | 0.504 | 0.482 | 201,522.00 |
| 08 Feb 2024 | 0.481 | -0.006 | -1.23% | 0.485 | 0.489 | 0.476 | 137,025.00 |
| 07 Feb 2024 | 0.487 | 0.020 | 4.28% | 0.467 | 0.493 | 0.466 | 546,020.00 |
| 06 Feb 2024 | 0.467 | 0.003 | 0.65% | 0.470 | 0.480 | 0.466 | 172,577.00 |
| 05 Feb 2024 | 0.464 | 0.012 | 2.65% | 0.454 | 0.476 | 0.447 | 187,812.00 |
| 04 Feb 2024 | 0.452 | -0.026 | -5.44% | 0.476 | 0.476 | 0.446 | 194,252.00 |
| 03 Feb 2024 | 0.478 | 0.016 | 3.46% | 0.462 | 0.499 | 0.454 | 259,933.00 |
