CROUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.1245 | -0.00648 | -4.95% | 0.13109 | 0.13356 | 0.12369 | 1,575,353.00 |
23 Abr 2024 | 0.13098 | -0.00191 | -1.44% | 0.13298 | 0.13426 | 0.12932 | 2,134,655.00 |
22 Abr 2024 | 0.13289 | 0.00364 | 2.82% | 0.12918 | 0.13398 | 0.12828 | 2,030,693.00 |
21 Abr 2024 | 0.12925 | -0.00132 | -1.01% | 0.131 | 0.13314 | 0.12719 | 1,620,816.00 |
20 Abr 2024 | 0.13057 | 0.00722 | 5.85% | 0.12308 | 0.13143 | 0.12178 | 2,589,023.00 |
19 Abr 2024 | 0.12335 | -0.00015 | -0.12% | 0.12374 | 0.12652 | 0.11399 | 2,327,043.00 |
18 Abr 2024 | 0.1235 | 0.00223 | 1.84% | 0.12129 | 0.12594 | 0.11848 | 2,250,238.00 |
17 Abr 2024 | 0.12127 | -0.00573 | -4.51% | 0.1271 | 0.12852 | 0.11957 | 1,967,875.00 |
16 Abr 2024 | 0.127 | 0.00017 | 0.13% | 0.1271 | 0.12894 | 0.12114 | 1,973,322.00 |
15 Abr 2024 | 0.12683 | -0.00607 | -4.57% | 0.13212 | 0.13846 | 0.12244 | 1,982,766.00 |
14 Abr 2024 | 0.1329 | 0.00598 | 4.71% | 0.12526 | 0.13368 | 0.11979 | 2,091,996.00 |
13 Abr 2024 | 0.12692 | -0.01045 | -7.61% | 0.13751 | 0.14166 | 0.11548 | 2,225,259.00 |
12 Abr 2024 | 0.13737 | -0.01139 | -7.66% | 0.14918 | 0.15735 | 0.12995 | 3,358,652.00 |
11 Abr 2024 | 0.14876 | 0.00286 | 1.96% | 0.14645 | 0.14971 | 0.14348 | 1,753,740.00 |
10 Abr 2024 | 0.1459 | -0.00047 | -0.32% | 0.14656 | 0.14698 | 0.14093 | 1,982,382.00 |
09 Abr 2024 | 0.14637 | -0.00413 | -2.74% | 0.15374 | 0.1551 | 0.1462 | 1,914,275.00 |
08 Abr 2024 | 0.1505 | 0.00425 | 2.91% | 0.14638 | 0.15203 | 0.14353 | 1,995,714.00 |
07 Abr 2024 | 0.14625 | 0.00015 | 0.10% | 0.14586 | 0.14772 | 0.14482 | 1,764,831.00 |
06 Abr 2024 | 0.1461 | 0.00483 | 3.42% | 0.14146 | 0.14677 | 0.14017 | 1,182,214.00 |
05 Abr 2024 | 0.14127 | -0.00314 | -2.17% | 0.14459 | 0.14575 | 0.13938 | 3,161,220.00 |
04 Abr 2024 | 0.14441 | 0.00121 | 0.84% | 0.142 | 0.14838 | 0.1386 | 2,467,781.00 |
03 Abr 2024 | 0.1432 | 0.00223 | 1.58% | 0.14189 | 0.15937 | 0.13795 | 3,007,827.00 |
02 Abr 2024 | 0.14097 | -0.0118 | -7.72% | 0.1523 | 0.15239 | 0.13702 | 3,056,262.00 |
01 Abr 2024 | 0.15277 | 0.00015 | 0.10% | 0.1593 | 0.15976 | 0.14722 | 2,508,931.00 |
31 Mar 2024 | 0.15262 | 0.00182 | 1.21% | 0.1519 | 0.1538 | 0.15095 | 1,732,317.00 |
30 Mar 2024 | 0.1508 | -0.00468 | -3.01% | 0.15536 | 0.15559 | 0.15013 | 1,885,533.00 |
29 Mar 2024 | 0.15548 | -0.00308 | -1.94% | 0.15683 | 0.15683 | 0.14961 | 2,408,833.00 |
28 Mar 2024 | 0.15856 | 0.01071 | 7.24% | 0.14863 | 0.15908 | 0.14466 | 3,078,809.00 |
27 Mar 2024 | 0.14785 | -0.00043 | -0.29% | 0.14847 | 0.14989 | 0.1436 | 3,907,137.00 |
26 Mar 2024 | 0.14828 | 0.00129 | 0.88% | 0.14845 | 0.1543 | 0.14239 | 5,513,799.00 |
25 Mar 2024 | 0.14699 | 0.00322 | 2.24% | 0.14448 | 0.1499 | 0.14164 | 4,904,677.00 |
24 Mar 2024 | 0.14377 | 0.00657 | 4.79% | 0.13926 | 0.14437 | 0.13752 | 4,117,172.00 |
23 Mar 2024 | 0.1372 | 0.00426 | 3.20% | 0.13425 | 0.13979 | 0.13146 | 3,262,744.00 |
22 Mar 2024 | 0.13294 | -0.0047 | -3.41% | 0.13774 | 0.14052 | 0.13027 | 3,559,142.00 |
21 Mar 2024 | 0.13764 | -0.00221 | -1.58% | 0.14039 | 0.14243 | 0.13433 | 3,855,707.00 |
20 Mar 2024 | 0.13985 | 0.01752 | 14.32% | 0.1208 | 0.14082 | 0.119 | 4,464,193.00 |
19 Mar 2024 | 0.12233 | -0.01296 | -9.58% | 0.13513 | 0.13608 | 0.11866 | 5,596,672.00 |
18 Mar 2024 | 0.13529 | -0.00903 | -6.26% | 0.14331 | 0.14393 | 0.13215 | 4,913,464.00 |
17 Mar 2024 | 0.14432 | 0.01185 | 8.95% | 0.13329 | 0.1454 | 0.12824 | 5,484,771.00 |
16 Mar 2024 | 0.13247 | -0.01082 | -7.55% | 0.1435 | 0.15086 | 0.12957 | 5,758,602.00 |
15 Mar 2024 | 0.14329 | -0.01744 | -10.85% | 0.15289 | 0.15302 | 0.13131 | 5,355,671.00 |
14 Mar 2024 | 0.16073 | 0.00 | 0.00% | 0.16073 | 0.16073 | 0.16073 | 0.00 |
13 Mar 2024 | 0.16073 | -0.0011 | -0.68% | 0.16205 | 0.16423 | 0.15661 | 5,458,739.00 |
12 Mar 2024 | 0.16183 | -0.00775 | -4.57% | 0.16949 | 0.16959 | 0.15356 | 4,720,084.00 |
11 Mar 2024 | 0.16958 | 0.00582 | 3.55% | 0.16479 | 0.17033 | 0.15811 | 5,510,845.00 |
10 Mar 2024 | 0.16376 | 0.00556 | 3.51% | 0.1707 | 0.17097 | 0.1613 | 5,319,481.00 |
09 Mar 2024 | 0.1582 | -0.00368 | -2.27% | 0.1612 | 0.16324 | 0.15718 | 4,862,526.00 |
08 Mar 2024 | 0.16188 | 0.00451 | 2.87% | 0.15777 | 0.16566 | 0.15381 | 4,880,081.00 |
07 Mar 2024 | 0.15737 | -0.00077 | -0.49% | 0.1589 | 0.1589 | 0.15019 | 4,100,927.00 |
06 Mar 2024 | 0.15814 | 0.00578 | 3.79% | 0.14911 | 0.15837 | 0.1395 | 5,247,897.00 |
05 Mar 2024 | 0.15236 | 0.01077 | 7.61% | 0.1556 | 0.17872 | 0.13806 | 4,605,461.00 |
04 Mar 2024 | 0.14159 | -0.00062 | -0.44% | 0.14249 | 0.1488 | 0.13699 | 5,726,663.00 |
03 Mar 2024 | 0.14221 | -0.00497 | -3.38% | 0.14475 | 0.15025 | 0.13732 | 6,234,236.00 |
02 Mar 2024 | 0.14718 | 0.02043 | 16.12% | 0.124 | 0.16745 | 0.12052 | 4,293,900.00 |
01 Mar 2024 | 0.12675 | 0.01776 | 16.30% | 0.10908 | 0.1271 | 0.109 | 4,644,235.00 |
29 Feb 2024 | 0.10899 | 0.00494 | 4.75% | 0.10407 | 0.11085 | 0.104 | 5,520,725.00 |
28 Feb 2024 | 0.10405 | 0.00055 | 0.53% | 0.10361 | 0.10665 | 0.0995 | 5,144,357.00 |
27 Feb 2024 | 0.1035 | 0.00525 | 5.34% | 0.09829 | 0.10523 | 0.09732 | 4,439,737.00 |
26 Feb 2024 | 0.09825 | 0.00387 | 4.10% | 0.09444 | 0.09894 | 0.09225 | 3,971,454.00 |
25 Feb 2024 | 0.09438 | -0.00003 | -0.03% | 0.09435 | 0.09484 | 0.0927 | 4,000,668.00 |
24 Feb 2024 | 0.09441 | 0.00242 | 2.63% | 0.09168 | 0.09488 | 0.0906 | 3,661,946.00 |
23 Feb 2024 | 0.09199 | -0.00136 | -1.46% | 0.09295 | 0.09338 | 0.09038 | 3,527,573.00 |
22 Feb 2024 | 0.09335 | 0.00292 | 3.23% | 0.09072 | 0.09439 | 0.08854 | 5,071,204.00 |
21 Feb 2024 | 0.09043 | -0.00082 | -0.90% | 0.09132 | 0.09196 | 0.08824 | 4,013,892.00 |
20 Feb 2024 | 0.09125 | -0.00099 | -1.07% | 0.09203 | 0.09264 | 0.08829 | 3,293,600.00 |
19 Feb 2024 | 0.09224 | 0.00145 | 1.60% | 0.09085 | 0.09289 | 0.09042 | 3,735,562.00 |
18 Feb 2024 | 0.09079 | 0.00114 | 1.27% | 0.08961 | 0.09139 | 0.08888 | 2,555,885.00 |
17 Feb 2024 | 0.08965 | -0.00112 | -1.23% | 0.09067 | 0.09093 | 0.08807 | 2,771,853.00 |
16 Feb 2024 | 0.09077 | -0.00109 | -1.19% | 0.09171 | 0.09235 | 0.08922 | 3,345,210.00 |
15 Feb 2024 | 0.09186 | -0.00036 | -0.39% | 0.09207 | 0.0931 | 0.09012 | 4,675,548.00 |
14 Feb 2024 | 0.09222 | 0.00212 | 2.35% | 0.0901 | 0.09314 | 0.08862 | 3,856,203.00 |
13 Feb 2024 | 0.0901 | 0.00129 | 1.45% | 0.08874 | 0.0948 | 0.08808 | 3,675,129.00 |
12 Feb 2024 | 0.08881 | 0.00227 | 2.62% | 0.08653 | 0.08904 | 0.08504 | 2,809,685.00 |
11 Feb 2024 | 0.08654 | -0.00074 | -0.85% | 0.08732 | 0.089 | 0.08607 | 2,966,142.00 |
10 Feb 2024 | 0.08728 | -0.00103 | -1.17% | 0.08827 | 0.08941 | 0.08678 | 2,795,043.00 |
09 Feb 2024 | 0.08831 | 0.004 | 4.74% | 0.08438 | 0.08978 | 0.08424 | 3,712,785.00 |
08 Feb 2024 | 0.08431 | 0.00039 | 0.46% | 0.08428 | 0.08632 | 0.08372 | 2,848,704.00 |
07 Feb 2024 | 0.08392 | 0.00225 | 2.75% | 0.08173 | 0.0845 | 0.08107 | 2,225,126.00 |
06 Feb 2024 | 0.08167 | -0.00018 | -0.22% | 0.08184 | 0.08215 | 0.08055 | 1,885,919.00 |
05 Feb 2024 | 0.08185 | 0.00146 | 1.82% | 0.0805 | 0.08287 | 0.07931 | 2,604,940.00 |
04 Feb 2024 | 0.08039 | -0.0007 | -0.86% | 0.08139 | 0.08154 | 0.07994 | 1,518,752.00 |
03 Feb 2024 | 0.08109 | -0.00074 | -0.90% | 0.08203 | 0.08298 | 0.08103 | 1,592,340.00 |
02 Feb 2024 | 0.08183 | 0.00063 | 0.78% | 0.08133 | 0.08355 | 0.08008 | 2,985,893.00 |
01 Feb 2024 | 0.0812 | -0.00044 | -0.54% | 0.08147 | 0.08164 | 0.080 | 3,134,561.00 |
31 Ene 2024 | 0.08164 | -0.00237 | -2.82% | 0.08363 | 0.08402 | 0.08014 | 2,224,150.00 |
30 Ene 2024 | 0.08401 | 0.00017 | 0.20% | 0.08386 | 0.08586 | 0.08271 | 2,467,113.00 |
29 Ene 2024 | 0.08384 | 0.00324 | 4.02% | 0.08095 | 0.08424 | 0.08066 | 1,794,737.00 |
28 Ene 2024 | 0.0806 | -0.00063 | -0.78% | 0.08151 | 0.083 | 0.08014 | 2,345,245.00 |
27 Ene 2024 | 0.08123 | -0.00079 | -0.96% | 0.08146 | 0.08252 | 0.08067 | 1,948,979.00 |
26 Ene 2024 | 0.08202 | 0.00337 | 4.28% | 0.07883 | 0.08347 | 0.07829 | 2,282,009.00 |