Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRSPTMC1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,316.32 | -22.52 | -0.42% | 5,316.32 | 5,316.32 | 5,316.32 | 0 |
| 27 Jun 2024 | 5,338.83 | 7.01 | 0.13% | 5,338.83 | 5,338.83 | 5,338.83 | 0 |
| 26 Jun 2024 | 5,331.82 | 23.97 | 0.45% | 5,331.82 | 5,331.82 | 5,331.82 | 0 |
| 25 Jun 2024 | 5,307.86 | 14.79 | 0.28% | 5,307.86 | 5,307.86 | 5,307.86 | 0 |
| 24 Jun 2024 | 5,293.07 | -27.45 | -0.52% | 5,293.07 | 5,293.07 | 5,293.07 | 0 |
| 21 Jun 2024 | 5,320.52 | -0.39 | -0.01% | 5,320.52 | 5,320.52 | 5,320.52 | 0 |
| 20 Jun 2024 | 5,320.90 | -26.49 | -0.50% | 5,320.90 | 5,320.90 | 5,320.90 | 0 |
| 18 Jun 2024 | 5,347.40 | 9.38 | 0.18% | 5,347.40 | 5,347.40 | 5,347.40 | 0 |
| 17 Jun 2024 | 5,338.02 | 36.53 | 0.69% | 5,338.02 | 5,338.02 | 5,338.02 | 0 |
| 14 Jun 2024 | 5,301.49 | -10.74 | -0.20% | 5,301.49 | 5,301.49 | 5,301.49 | 0 |
| 13 Jun 2024 | 5,312.22 | 9.69 | 0.18% | 5,312.22 | 5,312.22 | 5,312.22 | 0 |
| 12 Jun 2024 | 5,302.53 | 37.25 | 0.71% | 5,302.53 | 5,302.53 | 5,302.53 | 0 |
| 11 Jun 2024 | 5,265.29 | 8.70 | 0.17% | 5,265.29 | 5,265.29 | 5,265.29 | 0 |
| 10 Jun 2024 | 5,256.58 | 16.52 | 0.32% | 5,256.58 | 5,256.58 | 5,256.58 | 0 |
| 07 Jun 2024 | 5,240.06 | 22.71 | 0.44% | 5,240.06 | 5,240.06 | 5,240.06 | 0 |
| 06 Jun 2024 | 5,217.35 | -10.87 | -0.21% | 5,217.35 | 5,217.35 | 5,217.35 | 0 |
| 05 Jun 2024 | 5,228.21 | 67.81 | 1.31% | 5,228.21 | 5,228.21 | 5,228.21 | 0 |
| 04 Jun 2024 | 5,160.40 | 14.84 | 0.29% | 5,160.40 | 5,160.40 | 5,160.40 | 0 |
| 03 Jun 2024 | 5,145.57 | 4.01 | 0.08% | 5,145.57 | 5,145.57 | 5,145.57 | 0 |
| 31 May 2024 | 5,141.56 | 18.24 | 0.36% | 5,141.56 | 5,141.56 | 5,141.56 | 0 |
| 30 May 2024 | 5,123.32 | -37.02 | -0.72% | 5,123.32 | 5,123.32 | 5,123.32 | 0 |
| 29 May 2024 | 5,160.34 | -14.11 | -0.27% | 5,160.34 | 5,160.34 | 5,160.34 | 0 |
| 28 May 2024 | 5,174.45 | -11.11 | -0.21% | 5,174.45 | 5,174.45 | 5,174.45 | 0 |
| 24 May 2024 | 5,185.56 | 10.47 | 0.20% | 5,185.56 | 5,185.56 | 5,185.56 | 0 |
| 23 May 2024 | 5,175.09 | -26.98 | -0.52% | 5,175.09 | 5,175.09 | 5,175.09 | 0 |
| 22 May 2024 | 5,202.07 | -0.84 | -0.02% | 5,202.07 | 5,202.07 | 5,202.07 | 0 |
| 21 May 2024 | 5,202.91 | 18.91 | 0.36% | 5,202.91 | 5,202.91 | 5,202.91 | 0 |
| 20 May 2024 | 5,184.00 | 11.65 | 0.23% | 5,184.00 | 5,184.00 | 5,184.00 | 0 |
| 17 May 2024 | 5,172.35 | 3.15 | 0.06% | 5,172.35 | 5,172.35 | 5,172.35 | 0 |
| 16 May 2024 | 5,169.20 | -10.09 | -0.19% | 5,169.20 | 5,169.20 | 5,169.20 | 0 |
| 15 May 2024 | 5,179.29 | 43.68 | 0.85% | 5,179.29 | 5,179.29 | 5,179.29 | 0 |
| 14 May 2024 | 5,135.61 | 20.04 | 0.39% | 5,135.61 | 5,135.61 | 5,135.61 | 0 |
| 13 May 2024 | 5,115.57 | -1.11 | -0.02% | 5,115.57 | 5,115.57 | 5,115.57 | 0 |
| 10 May 2024 | 5,116.68 | 2.99 | 0.06% | 5,116.68 | 5,116.68 | 5,116.68 | 0 |
| 09 May 2024 | 5,113.69 | 7.52 | 0.15% | 5,113.69 | 5,113.69 | 5,113.69 | 0 |
| 08 May 2024 | 5,106.16 | -0.34 | -0.01% | 5,106.16 | 5,106.16 | 5,106.16 | 0 |
| 07 May 2024 | 5,106.50 | 26.37 | 0.52% | 5,106.50 | 5,106.50 | 5,106.50 | 0 |
| 06 May 2024 | 5,080.13 | 49.39 | 0.98% | 5,080.13 | 5,080.13 | 5,080.13 | 0 |
| 03 May 2024 | 5,030.74 | 60.35 | 1.21% | 5,030.74 | 5,030.74 | 5,030.74 | 0 |
| 02 May 2024 | 4,970.39 | 19.72 | 0.40% | 4,970.39 | 4,970.39 | 4,970.39 | 0 |
| 01 May 2024 | 4,950.67 | -15.15 | -0.31% | 4,950.67 | 4,950.67 | 4,950.67 | 0 |
| 30 Abr 2024 | 4,965.82 | -44.58 | -0.89% | 4,965.82 | 4,965.82 | 4,965.82 | 0 |
| 29 Abr 2024 | 5,010.40 | 15.60 | 0.31% | 5,010.40 | 5,010.40 | 5,010.40 | 0 |
| 26 Abr 2024 | 4,994.80 | 49.93 | 1.01% | 4,994.80 | 4,994.80 | 4,994.80 | 0 |
| 25 Abr 2024 | 4,944.87 | -36.85 | -0.74% | 4,944.87 | 4,944.87 | 4,944.87 | 0 |
| 24 Abr 2024 | 4,981.72 | 13.72 | 0.28% | 4,981.72 | 4,981.72 | 4,981.72 | 0 |
| 23 Abr 2024 | 4,968.00 | 47.34 | 0.96% | 4,968.00 | 4,968.00 | 4,968.00 | 0 |
| 22 Abr 2024 | 4,920.66 | 26.69 | 0.55% | 4,920.66 | 4,920.66 | 4,920.66 | 0 |
| 19 Abr 2024 | 4,893.97 | -44.32 | -0.90% | 4,893.97 | 4,893.97 | 4,893.97 | 0 |
| 18 Abr 2024 | 4,938.29 | -11.98 | -0.24% | 4,938.29 | 4,938.29 | 4,938.29 | 0 |
| 17 Abr 2024 | 4,950.27 | -47.23 | -0.95% | 4,950.27 | 4,950.27 | 4,950.27 | 0 |
| 16 Abr 2024 | 4,997.51 | -0.04 | 0.00% | 4,997.51 | 4,997.51 | 4,997.51 | 0 |
| 15 Abr 2024 | 4,997.54 | -60.91 | -1.20% | 4,997.54 | 4,997.54 | 4,997.54 | 0 |
| 12 Abr 2024 | 5,058.45 | -42.22 | -0.83% | 5,058.45 | 5,058.45 | 5,058.45 | 0 |
| 11 Abr 2024 | 5,100.67 | 38.02 | 0.75% | 5,100.67 | 5,100.67 | 5,100.67 | 0 |
| 10 Abr 2024 | 5,062.65 | -15.95 | -0.31% | 5,062.65 | 5,062.65 | 5,062.65 | 0 |
| 09 Abr 2024 | 5,078.60 | 5.66 | 0.11% | 5,078.60 | 5,078.60 | 5,078.60 | 0 |
| 08 Abr 2024 | 5,072.94 | -3.38 | -0.07% | 5,072.94 | 5,072.94 | 5,072.94 | 0 |
| 05 Abr 2024 | 5,076.32 | 68.12 | 1.36% | 5,076.32 | 5,076.32 | 5,076.32 | 0 |
| 04 Abr 2024 | 5,008.20 | -53.99 | -1.07% | 5,008.20 | 5,008.20 | 5,008.20 | 0 |
| 03 Abr 2024 | 5,062.20 | -7.13 | -0.14% | 5,062.20 | 5,062.20 | 5,062.20 | 0 |
| 02 Abr 2024 | 5,069.33 | -42.71 | -0.84% | 5,069.33 | 5,069.33 | 5,069.33 | 0 |
| 01 Abr 2024 | 5,112.04 | -3.54 | -0.07% | 5,112.04 | 5,112.04 | 5,112.04 | 0 |
