CRKN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.1296 | 0.0039 | 3.10% | 0.111 | 0.1816 | 0.098 | 522,342,539 |
21 May 2024 | 0.1257 | -0.0733 | -36.83% | 0.1733 | 0.1849 | 0.115 | 319,830,450 |
20 May 2024 | 0.199 | 0.028 | 16.37% | 0.28 | 0.28 | 0.151 | 746,421,720 |
17 May 2024 | 0.171 | -0.069 | -28.75% | 0.421 | 0.60 | 0.141 | 1,720,902,645 |
16 May 2024 | 0.24 | 0.1938 | 419.48% | 0.0725 | 0.5161 | 0.065 | -1,225,825,211 |
15 May 2024 | 0.0462 | -0.0014 | -2.94% | 0.0576 | 0.058 | 0.0442 | 501,132,692 |
14 May 2024 | 0.0476 | 0.0018 | 3.93% | 0.0467 | 0.105 | 0.044 | 382,900,764 |
13 May 2024 | 0.0458 | 0.0029 | 6.76% | 0.0425 | 0.0481 | 0.0418 | 12,796,894 |
10 May 2024 | 0.0429 | -0.0041 | -8.72% | 0.0465 | 0.0465 | 0.0415 | 15,146,968 |
09 May 2024 | 0.047 | 0.0042 | 9.81% | 0.043 | 0.0475 | 0.0414 | 11,185,171 |
08 May 2024 | 0.0428 | -0.004 | -8.55% | 0.047 | 0.047 | 0.0426 | 11,763,946 |
07 May 2024 | 0.0468 | 0.0022 | 4.93% | 0.0441 | 0.0488 | 0.0425 | 17,453,758 |
06 May 2024 | 0.0446 | -0.0025 | -5.31% | 0.046 | 0.0465 | 0.0441 | 7,203,131 |
03 May 2024 | 0.0471 | 0.0001 | 0.21% | 0.047 | 0.052 | 0.0445 | 16,644,224 |
02 May 2024 | 0.047 | -0.0018 | -3.69% | 0.05 | 0.0529 | 0.0443 | 18,946,174 |
01 May 2024 | 0.0488 | -0.0011 | -2.20% | 0.054 | 0.0569 | 0.048 | 10,421,833 |
30 Abr 2024 | 0.0499 | -0.0006 | -1.19% | 0.0505 | 0.0517 | 0.0491 | 5,691,145 |
29 Abr 2024 | 0.0505 | -0.0004 | -0.79% | 0.059 | 0.059 | 0.0488 | 11,678,541 |
26 Abr 2024 | 0.0509 | 0.0009 | 1.80% | 0.05 | 0.055199 | 0.049 | 4,699,198 |
25 Abr 2024 | 0.05 | 0.0021 | 4.38% | 0.052 | 0.052 | 0.046 | 3,296,068 |
24 Abr 2024 | 0.0479 | -0.0011 | -2.24% | 0.049 | 0.0495 | 0.0468 | 2,142,201 |
23 Abr 2024 | 0.049 | -0.0025 | -4.85% | 0.0536 | 0.0536 | 0.048 | 3,324,756 |
22 Abr 2024 | 0.0515 | -0.004 | -7.21% | 0.058 | 0.058 | 0.051 | 3,662,773 |
19 Abr 2024 | 0.0555 | 0.0035 | 6.73% | 0.055 | 0.0641 | 0.0512 | 13,696,769 |
18 Abr 2024 | 0.052 | 0.003 | 6.12% | 0.049 | 0.058 | 0.048 | 4,779,306 |
17 Abr 2024 | 0.049 | 0.001 | 2.08% | 0.047 | 0.049 | 0.0435 | 4,852,890 |
16 Abr 2024 | 0.048 | -0.0014 | -2.83% | 0.0494 | 0.0494 | 0.0462 | 2,075,589 |
15 Abr 2024 | 0.0494 | -0.0049 | -9.02% | 0.055 | 0.056 | 0.0487 | 3,377,532 |
12 Abr 2024 | 0.0543 | -0.0007 | -1.27% | 0.0577 | 0.0577 | 0.052 | 2,597,444 |
11 Abr 2024 | 0.055 | 0.0015 | 2.80% | 0.0539 | 0.0578 | 0.0525 | 1,380,080 |
10 Abr 2024 | 0.0535 | -0.0075 | -12.30% | 0.061 | 0.061 | 0.052006 | 3,991,576 |
09 Abr 2024 | 0.061 | 0.006 | 10.91% | 0.058 | 0.0649 | 0.055 | 6,280,733 |
08 Abr 2024 | 0.055 | 0.0018 | 3.38% | 0.054 | 0.056 | 0.052 | 2,198,197 |
05 Abr 2024 | 0.0532 | 0.0043 | 8.79% | 0.05 | 0.0532 | 0.0492 | 2,692,040 |
04 Abr 2024 | 0.0489 | -0.0006 | -1.21% | 0.0535 | 0.0535 | 0.0481 | 2,631,479 |
03 Abr 2024 | 0.0495 | 0.0005 | 1.02% | 0.05 | 0.0515 | 0.049 | 5,229,749 |
02 Abr 2024 | 0.049 | -0.0085 | -14.78% | 0.0575 | 0.0575 | 0.0461 | 8,171,311 |
01 Abr 2024 | 0.0575 | -0.0024 | -4.01% | 0.0598 | 0.0625 | 0.056 | 11,285,163 |
28 Mar 2024 | 0.0599 | 0.0014 | 2.39% | 0.0577 | 0.062 | 0.0577 | 8,885,728 |
27 Mar 2024 | 0.0585 | -0.0025 | -4.10% | 0.0608 | 0.0608 | 0.0582 | 2,704,334 |
26 Mar 2024 | 0.061 | 0.001 | 1.67% | 0.06 | 0.0612 | 0.0582 | 2,884,128 |
25 Mar 2024 | 0.06 | 0.0005 | 0.84% | 0.062 | 0.062 | 0.0585 | 1,470,627 |
22 Mar 2024 | 0.0595 | -0.0003 | -0.50% | 0.0599 | 0.0611 | 0.058 | 1,484,147 |
21 Mar 2024 | 0.0598 | -0.0017 | -2.76% | 0.0552 | 0.0624 | 0.0552 | 1,703,174 |
20 Mar 2024 | 0.0615 | 0.0035 | 6.03% | 0.059 | 0.062 | 0.059 | 2,190,828 |
19 Mar 2024 | 0.058 | -0.0016 | -2.68% | 0.0598 | 0.0618 | 0.0575 | 1,391,884 |
18 Mar 2024 | 0.0596 | -0.002 | -3.25% | 0.0635 | 0.0635 | 0.057 | 3,382,477 |
15 Mar 2024 | 0.0616 | -0.0045 | -6.81% | 0.0641 | 0.068 | 0.0616 | 3,388,946 |
14 Mar 2024 | 0.0661 | 0.0002 | 0.30% | 0.0646 | 0.069 | 0.0637 | 2,283,155 |
13 Mar 2024 | 0.0659 | -0.0006 | -0.90% | 0.0708 | 0.0717 | 0.062 | 3,992,963 |
12 Mar 2024 | 0.0665 | -0.0132 | -16.56% | 0.0773 | 0.0792 | 0.064 | 10,572,594 |
11 Mar 2024 | 0.0797 | -0.0043 | -5.12% | 0.083 | 0.085 | 0.077399 | 1,913,132 |
08 Mar 2024 | 0.084 | -0.001 | -1.18% | 0.088 | 0.088 | 0.081001 | 1,230,684 |
07 Mar 2024 | 0.085 | -0.0005 | -0.58% | 0.088 | 0.088 | 0.08 | 1,849,278 |
06 Mar 2024 | 0.0855 | -0.0035 | -3.93% | 0.0925 | 0.0929 | 0.0798 | 5,878,584 |
05 Mar 2024 | 0.089 | -0.002 | -2.20% | 0.0902 | 0.095 | 0.0856 | 4,573,196 |
04 Mar 2024 | 0.091 | -0.003 | -3.19% | 0.0988 | 0.0988 | 0.0888 | 2,504,080 |
01 Mar 2024 | 0.094 | -0.0049 | -4.95% | 0.0971 | 0.1009 | 0.0918 | 2,095,570 |
29 Feb 2024 | 0.0989 | -0.001 | -1.00% | 0.102 | 0.102 | 0.096 | 1,153,221 |
28 Feb 2024 | 0.0999 | -0.0001 | -0.10% | 0.097 | 0.102 | 0.097 | 927,241 |
27 Feb 2024 | 0.10 | -0.001 | -0.99% | 0.10 | 0.103 | 0.093 | 2,722,025 |
26 Feb 2024 | 0.101 | 0.0005 | 0.50% | 0.0999 | 0.1015 | 0.0976 | 757,560 |
23 Feb 2024 | 0.1005 | -0.0015 | -1.47% | 0.1018 | 0.1018 | 0.0968 | 1,012,037 |