Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CRVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.4396 | 0.0151 | 3.56% | 0.4237 | 0.4423 | 0.4194 | 485,109.00 |
| 02 May 2024 | 0.4245 | 0.0057 | 1.36% | 0.4189 | 0.4286 | 0.4067 | 318,000.00 |
| 01 May 2024 | 0.4188 | 0.0101 | 2.47% | 0.4093 | 0.4251 | 0.3865 | 615,180.00 |
| 30 Abr 2024 | 0.4087 | -0.0264 | -6.07% | 0.4345 | 0.4384 | 0.3927 | 619,293.00 |
| 29 Abr 2024 | 0.4351 | -0.005 | -1.14% | 0.4399 | 0.4465 | 0.4214 | 626,050.00 |
| 28 Abr 2024 | 0.4401 | -0.005 | -1.12% | 0.4442 | 0.4541 | 0.4376 | 340,613.00 |
| 27 Abr 2024 | 0.4451 | 0.0058 | 1.32% | 0.4394 | 0.4468 | 0.4255 | 582,550.00 |
| 26 Abr 2024 | 0.4393 | -0.0027 | -0.61% | 0.4418 | 0.4476 | 0.4285 | 516,373.00 |
| 25 Abr 2024 | 0.442 | 0.0055 | 1.26% | 0.437 | 0.4482 | 0.4243 | 464,668.00 |
| 24 Abr 2024 | 0.4365 | -0.0258 | -5.58% | 0.4629 | 0.4783 | 0.4314 | 859,620.00 |
| 23 Abr 2024 | 0.4623 | -0.0051 | -1.09% | 0.4677 | 0.472 | 0.456 | 1,228,146.00 |
| 22 Abr 2024 | 0.4674 | 0.0148 | 3.27% | 0.4543 | 0.4756 | 0.4525 | 424,456.00 |
| 21 Abr 2024 | 0.4526 | -0.0095 | -2.06% | 0.4617 | 0.4664 | 0.4437 | 465,639.00 |
| 20 Abr 2024 | 0.4621 | 0.0265 | 6.08% | 0.4325 | 0.4648 | 0.426 | 399,642.00 |
| 19 Abr 2024 | 0.4356 | 0.0038 | 0.88% | 0.4322 | 0.4437 | 0.3985 | 643,416.00 |
| 18 Abr 2024 | 0.4318 | 0.0065 | 1.53% | 0.4253 | 0.4384 | 0.4147 | 578,878.00 |
| 17 Abr 2024 | 0.4253 | -0.0085 | -1.96% | 0.4317 | 0.436 | 0.4061 | 599,019.00 |
| 16 Abr 2024 | 0.4338 | 0.0063 | 1.47% | 0.4275 | 0.4375 | 0.4112 | 1,068,922.00 |
| 15 Abr 2024 | 0.4275 | -0.0236 | -5.23% | 0.4512 | 0.4639 | 0.4079 | 879,685.00 |
| 14 Abr 2024 | 0.4511 | 0.0261 | 6.14% | 0.4218 | 0.4565 | 0.4133 | 1,150,148.00 |
| 13 Abr 2024 | 0.425 | -0.0585 | -12.10% | 0.4801 | 0.4921 | 0.3599 | 1,210,859.00 |
| 12 Abr 2024 | 0.4835 | -0.1201 | -19.90% | 0.6038 | 0.6105 | 0.4371 | 713,867.00 |
| 11 Abr 2024 | 0.6036 | -0.0129 | -2.09% | 0.6174 | 0.6231 | 0.5953 | 265,516.00 |
| 10 Abr 2024 | 0.6165 | -0.005 | -0.80% | 0.6207 | 0.6228 | 0.5961 | 269,418.00 |
| 09 Abr 2024 | 0.6215 | -0.0336 | -5.13% | 0.6549 | 0.6566 | 0.6194 | 628,412.00 |
| 08 Abr 2024 | 0.6551 | 0.0194 | 3.05% | 0.6359 | 0.6598 | 0.6243 | 507,681.00 |
| 07 Abr 2024 | 0.6357 | 0.0113 | 1.81% | 0.6219 | 0.6443 | 0.6204 | 226,161.00 |
| 06 Abr 2024 | 0.6244 | 0.0069 | 1.12% | 0.6147 | 0.6275 | 0.6118 | 210,723.00 |
| 05 Abr 2024 | 0.6175 | -0.0097 | -1.55% | 0.6268 | 0.6299 | 0.5999 | 405,359.00 |
| 04 Abr 2024 | 0.6272 | 0.0226 | 3.74% | 0.6026 | 0.6379 | 0.593 | 489,926.00 |
| 03 Abr 2024 | 0.6046 | -0.0027 | -0.44% | 0.606 | 0.6208 | 0.587 | 655,377.00 |
| 02 Abr 2024 | 0.6073 | -0.0481 | -7.34% | 0.6546 | 0.6546 | 0.5961 | 328,128.00 |
| 01 Abr 2024 | 0.6554 | -0.0382 | -5.51% | 0.6939 | 0.6954 | 0.6342 | 381,399.00 |
| 31 Mar 2024 | 0.6936 | 0.0107 | 1.57% | 0.6827 | 0.7002 | 0.681 | 312,458.00 |
| 30 Mar 2024 | 0.6829 | -0.0226 | -3.20% | 0.7083 | 0.7125 | 0.6804 | 330,037.00 |
| 29 Mar 2024 | 0.7055 | 0.0047 | 0.67% | 0.7018 | 0.7276 | 0.6903 | 583,860.00 |
| 28 Mar 2024 | 0.7008 | 0.0088 | 1.27% | 0.6935 | 0.7075 | 0.6782 | 468,474.00 |
| 27 Mar 2024 | 0.692 | -0.0209 | -2.93% | 0.7137 | 0.7227 | 0.6766 | 1,004,789.00 |
| 26 Mar 2024 | 0.7129 | 0.0048 | 0.68% | 0.7073 | 0.726 | 0.6898 | 2,210,288.00 |
| 25 Mar 2024 | 0.7081 | 0.0275 | 4.04% | 0.6817 | 0.7177 | 0.6767 | 2,217,286.00 |
| 24 Mar 2024 | 0.6806 | 0.013 | 1.95% | 0.6646 | 0.685 | 0.6523 | 1,277,669.00 |
| 23 Mar 2024 | 0.6676 | 0.0012 | 0.18% | 0.6668 | 0.6807 | 0.6532 | 1,139,732.00 |
| 22 Mar 2024 | 0.6664 | -0.0084 | -1.24% | 0.6743 | 0.6882 | 0.6377 | 1,589,324.00 |
| 21 Mar 2024 | 0.6748 | 0.003 | 0.45% | 0.6707 | 0.6853 | 0.6502 | 1,502,216.00 |
| 20 Mar 2024 | 0.6718 | 0.0663 | 10.95% | 0.6074 | 0.675 | 0.5926 | 1,679,226.00 |
| 19 Mar 2024 | 0.6055 | -0.0537 | -8.15% | 0.6562 | 0.6617 | 0.5859 | 1,589,822.00 |
| 18 Mar 2024 | 0.6592 | -0.0312 | -4.52% | 0.6895 | 0.7004 | 0.640 | 1,593,711.00 |
| 17 Mar 2024 | 0.6904 | -0.0014 | -0.20% | 0.7003 | 0.7147 | 0.6568 | 2,080,445.00 |
| 16 Mar 2024 | 0.6918 | -0.0788 | -10.23% | 0.7717 | 0.7747 | 0.6801 | 1,986,186.00 |
| 15 Mar 2024 | 0.7706 | -0.0921 | -10.68% | 0.8325 | 0.8428 | 0.7291 | 1,699,475.00 |
| 14 Mar 2024 | 0.8627 | 0.00 | 0.00% | 0.8627 | 0.8627 | 0.8627 | 0.00 |
| 13 Mar 2024 | 0.8627 | 0.0349 | 4.22% | 0.8309 | 0.8763 | 0.8224 | 1,668,096.00 |
| 12 Mar 2024 | 0.8278 | -0.0288 | -3.36% | 0.850 | 0.8539 | 0.7722 | 1,498,101.00 |
| 11 Mar 2024 | 0.8566 | 0.0477 | 5.90% | 0.8185 | 0.8589 | 0.770 | 1,529,623.00 |
| 10 Mar 2024 | 0.8089 | 0.0273 | 3.49% | 0.7824 | 0.8137 | 0.7718 | 1,552,615.00 |
| 09 Mar 2024 | 0.7816 | 0.019 | 2.49% | 0.7639 | 0.8177 | 0.7601 | 1,471,617.00 |
| 08 Mar 2024 | 0.7626 | -0.0311 | -3.92% | 0.7932 | 0.816 | 0.7469 | 1,615,266.00 |
| 07 Mar 2024 | 0.7937 | -0.0082 | -1.02% | 0.7983 | 0.8143 | 0.7661 | 1,863,932.00 |
| 06 Mar 2024 | 0.8019 | 0.1288 | 19.14% | 0.6713 | 0.8448 | 0.6451 | 1,478,358.00 |
| 05 Mar 2024 | 0.6731 | -0.0938 | -12.23% | 0.7637 | 0.8013 | 0.5521 | 1,677,478.00 |
| 04 Mar 2024 | 0.7669 | 0.0998 | 14.96% | 0.6685 | 0.7713 | 0.6618 | 1,837,874.00 |
| 03 Mar 2024 | 0.6671 | -0.0223 | -3.23% | 0.6845 | 0.6952 | 0.632 | 1,500,474.00 |
| 02 Mar 2024 | 0.6894 | 0.0367 | 5.62% | 0.6525 | 0.6894 | 0.6428 | 1,671,991.00 |
| 01 Mar 2024 | 0.6527 | 0.0549 | 9.18% | 0.5996 | 0.6553 | 0.5969 | 1,336,248.00 |
| 29 Feb 2024 | 0.5978 | -0.0008 | -0.13% | 0.600 | 0.6497 | 0.580 | 1,585,468.00 |
| 28 Feb 2024 | 0.5986 | 0.0053 | 0.89% | 0.5938 | 0.629 | 0.568 | 1,510,029.00 |
| 27 Feb 2024 | 0.5933 | -0.0048 | -0.80% | 0.5978 | 0.6093 | 0.5712 | 1,160,845.00 |
| 26 Feb 2024 | 0.5981 | 0.00 | 0.00% | 0.5996 | 0.6048 | 0.5723 | 1,390,284.00 |
| 25 Feb 2024 | 0.5981 | -0.0005 | -0.08% | 0.600 | 0.6096 | 0.5867 | 1,168,371.00 |
| 24 Feb 2024 | 0.5986 | 0.0054 | 0.91% | 0.5919 | 0.6469 | 0.584 | 1,536,451.00 |
| 23 Feb 2024 | 0.5932 | 0.0424 | 7.70% | 0.5512 | 0.6084 | 0.543 | 1,144,676.00 |
| 22 Feb 2024 | 0.5508 | 0.0025 | 0.46% | 0.5488 | 0.5628 | 0.5349 | 804,777.00 |
| 21 Feb 2024 | 0.5483 | -0.0107 | -1.91% | 0.559 | 0.5606 | 0.5122 | 914,259.00 |
| 20 Feb 2024 | 0.559 | -0.0018 | -0.32% | 0.5627 | 0.5748 | 0.5344 | 924,473.00 |
| 19 Feb 2024 | 0.5608 | 0.0237 | 4.41% | 0.5389 | 0.5661 | 0.5365 | 923,863.00 |
| 18 Feb 2024 | 0.5371 | 0.010 | 1.90% | 0.5283 | 0.5417 | 0.520 | 743,561.00 |
| 17 Feb 2024 | 0.5271 | -0.0138 | -2.55% | 0.5422 | 0.5431 | 0.5103 | 500,084.00 |
| 16 Feb 2024 | 0.5409 | -0.0001 | -0.02% | 0.5422 | 0.5539 | 0.526 | 723,903.00 |
| 15 Feb 2024 | 0.541 | 0.0177 | 3.38% | 0.5237 | 0.5414 | 0.5215 | 892,722.00 |
| 14 Feb 2024 | 0.5233 | 0.0121 | 2.37% | 0.5113 | 0.5284 | 0.5068 | 680,767.00 |
| 13 Feb 2024 | 0.5112 | -0.0089 | -1.71% | 0.5202 | 0.5217 | 0.501 | 909,888.00 |
| 12 Feb 2024 | 0.5201 | 0.0308 | 6.29% | 0.4911 | 0.5323 | 0.4871 | 1,120,183.00 |
| 11 Feb 2024 | 0.4893 | -0.0042 | -0.85% | 0.4936 | 0.5056 | 0.4888 | 470,418.00 |
| 10 Feb 2024 | 0.4935 | -0.0082 | -1.63% | 0.5026 | 0.5078 | 0.4885 | 439,069.00 |
| 09 Feb 2024 | 0.5017 | 0.0217 | 4.52% | 0.4806 | 0.5042 | 0.4798 | 828,856.00 |
| 08 Feb 2024 | 0.480 | -0.006 | -1.23% | 0.4856 | 0.4894 | 0.4764 | 670,563.00 |
| 07 Feb 2024 | 0.486 | 0.0198 | 4.25% | 0.4669 | 0.4907 | 0.4659 | 780,389.00 |
| 06 Feb 2024 | 0.4662 | -0.0029 | -0.62% | 0.4694 | 0.4805 | 0.4661 | 679,815.00 |
| 05 Feb 2024 | 0.4691 | 0.0164 | 3.62% | 0.4531 | 0.476 | 0.4462 | 1,048,727.00 |
| 04 Feb 2024 | 0.4527 | -0.0254 | -5.31% | 0.4763 | 0.4763 | 0.4455 | 793,918.00 |
| 03 Feb 2024 | 0.4781 | 0.0163 | 3.53% | 0.4624 | 0.498 | 0.4554 | 964,753.00 |
