CELRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.03306 | -0.00134 | -3.90% | 0.03426 | 0.03527 | 0.03262 | 11,204,733.00 |
26 Mar 2024 | 0.0344 | 0.00001 | 0.03% | 0.03431 | 0.03568 | 0.03348 | 15,030,364.00 |
25 Mar 2024 | 0.03439 | 0.00206 | 6.37% | 0.03234 | 0.03529 | 0.03205 | 23,032,596.00 |
24 Mar 2024 | 0.03233 | 0.00283 | 9.59% | 0.02963 | 0.033 | 0.02925 | 20,810,188.00 |
23 Mar 2024 | 0.0295 | -0.00022 | -0.74% | 0.02952 | 0.03048 | 0.02938 | 13,042,931.00 |
22 Mar 2024 | 0.02972 | -0.00032 | -1.07% | 0.03005 | 0.03157 | 0.02849 | 12,011,460.00 |
21 Mar 2024 | 0.03004 | 0.00061 | 2.07% | 0.02938 | 0.03112 | 0.02844 | 21,818,158.00 |
20 Mar 2024 | 0.02943 | 0.00321 | 12.24% | 0.02636 | 0.02951 | 0.02487 | 22,487,769.00 |
19 Mar 2024 | 0.02622 | -0.00339 | -11.45% | 0.02963 | 0.02994 | 0.02548 | 26,108,435.00 |
18 Mar 2024 | 0.02961 | -0.00217 | -6.83% | 0.03153 | 0.03185 | 0.02907 | 8,693,112.00 |
17 Mar 2024 | 0.03178 | 0.00142 | 4.68% | 0.03046 | 0.03235 | 0.02871 | 21,887,982.00 |
16 Mar 2024 | 0.03036 | -0.00412 | -11.95% | 0.03457 | 0.03546 | 0.02962 | 20,353,287.00 |
15 Mar 2024 | 0.03448 | -0.00422 | -10.90% | 0.03741 | 0.03808 | 0.03111 | 25,889,643.00 |
14 Mar 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
13 Mar 2024 | 0.0387 | 0.00223 | 6.11% | 0.0366 | 0.0388 | 0.03623 | 26,012,835.00 |
12 Mar 2024 | 0.03647 | -0.00005 | -0.14% | 0.0366 | 0.03716 | 0.03365 | 31,258,585.00 |
11 Mar 2024 | 0.03652 | 0.00452 | 14.13% | 0.03201 | 0.03682 | 0.03013 | 38,174,625.00 |
10 Mar 2024 | 0.032 | -0.00069 | -2.11% | 0.03237 | 0.03352 | 0.03098 | 14,392,975.00 |
09 Mar 2024 | 0.03269 | 0.00 | 0.00% | 0.03269 | 0.03269 | 0.03269 | 0.00 |
08 Mar 2024 | 0.03269 | -0.00149 | -4.36% | 0.03435 | 0.03463 | 0.031 | 21,007,715.00 |
07 Mar 2024 | 0.03418 | 0.00138 | 4.21% | 0.03286 | 0.03469 | 0.03169 | 19,873,166.00 |
06 Mar 2024 | 0.0328 | -0.00015 | -0.46% | 0.03334 | 0.0349 | 0.03117 | 31,958,781.00 |
05 Mar 2024 | 0.03295 | 0.00122 | 3.84% | 0.03172 | 0.034 | 0.02735 | 35,993,004.00 |
04 Mar 2024 | 0.03173 | 0.00121 | 3.96% | 0.03064 | 0.03426 | 0.02991 | 29,449,397.00 |
03 Mar 2024 | 0.03052 | 0.00062 | 2.07% | 0.02969 | 0.03113 | 0.02772 | 18,466,050.00 |
02 Mar 2024 | 0.0299 | 0.00012 | 0.40% | 0.02974 | 0.03003 | 0.02865 | 16,796,634.00 |
01 Mar 2024 | 0.02978 | 0.00107 | 3.73% | 0.02898 | 0.02996 | 0.02865 | 9,115,416.00 |
29 Feb 2024 | 0.02871 | -0.00015 | -0.52% | 0.02895 | 0.03018 | 0.02761 | 16,110,456.00 |
28 Feb 2024 | 0.02886 | 0.00205 | 7.65% | 0.02678 | 0.03136 | 0.02599 | 46,985,234.00 |
27 Feb 2024 | 0.02681 | 0.00041 | 1.55% | 0.02653 | 0.02739 | 0.02595 | 18,934,868.00 |
26 Feb 2024 | 0.0264 | 0.00074 | 2.88% | 0.02559 | 0.027 | 0.02477 | 14,512,206.00 |
25 Feb 2024 | 0.02566 | 0.00183 | 7.68% | 0.02384 | 0.02604 | 0.02374 | 16,077,901.00 |
24 Feb 2024 | 0.02383 | 0.00127 | 5.63% | 0.02257 | 0.02397 | 0.0219 | 9,719,239.00 |
23 Feb 2024 | 0.02256 | 0.00035 | 1.58% | 0.02233 | 0.02292 | 0.02161 | 7,397,639.00 |
22 Feb 2024 | 0.02221 | 0.00002 | 0.09% | 0.02216 | 0.02318 | 0.02164 | 7,824,360.00 |
21 Feb 2024 | 0.02219 | -0.00055 | -2.42% | 0.02272 | 0.02287 | 0.02105 | 15,459,450.00 |
20 Feb 2024 | 0.02274 | -0.00078 | -3.32% | 0.02351 | 0.02375 | 0.02136 | 8,444,645.00 |
19 Feb 2024 | 0.02352 | 0.00098 | 4.35% | 0.0225 | 0.02377 | 0.02223 | 14,922,157.00 |
18 Feb 2024 | 0.02254 | 0.00071 | 3.25% | 0.02184 | 0.02305 | 0.02115 | 15,067,224.00 |
17 Feb 2024 | 0.02183 | 0.00057 | 2.68% | 0.02121 | 0.02215 | 0.020 | 9,761,807.00 |
16 Feb 2024 | 0.02126 | -0.0001 | -0.47% | 0.02129 | 0.02182 | 0.02058 | 12,662,264.00 |
15 Feb 2024 | 0.02136 | 0.00166 | 8.43% | 0.01975 | 0.022 | 0.01971 | 11,836,539.00 |
14 Feb 2024 | 0.0197 | 0.00048 | 2.50% | 0.01915 | 0.02018 | 0.01912 | 3,774,727.00 |
13 Feb 2024 | 0.01922 | -0.00012 | -0.62% | 0.01941 | 0.0196 | 0.01846 | 5,533,738.00 |
12 Feb 2024 | 0.01934 | 0.00041 | 2.17% | 0.01892 | 0.01946 | 0.01803 | 8,546,105.00 |
11 Feb 2024 | 0.01893 | -0.00002 | -0.11% | 0.01884 | 0.01909 | 0.01864 | 2,332,100.00 |
10 Feb 2024 | 0.01895 | 0.00004 | 0.21% | 0.01901 | 0.01918 | 0.0183 | 3,287,644.00 |
09 Feb 2024 | 0.01891 | 0.0013 | 7.38% | 0.01758 | 0.01917 | 0.01754 | 9,647,130.00 |
08 Feb 2024 | 0.01761 | 0.00031 | 1.79% | 0.01727 | 0.01784 | 0.01722 | 10,542,822.00 |
07 Feb 2024 | 0.0173 | 0.00105 | 6.46% | 0.01629 | 0.0179 | 0.01619 | 13,985,387.00 |
06 Feb 2024 | 0.01625 | 0.00007 | 0.43% | 0.01617 | 0.01636 | 0.0159 | 1,979,953.00 |
05 Feb 2024 | 0.01618 | 0.00023 | 1.44% | 0.0159 | 0.01638 | 0.01567 | 1,729,851.00 |
04 Feb 2024 | 0.01595 | -0.00041 | -2.51% | 0.01632 | 0.01637 | 0.01585 | 1,906,665.00 |
03 Feb 2024 | 0.01636 | -0.00025 | -1.51% | 0.01663 | 0.01677 | 0.01634 | 4,475,747.00 |
02 Feb 2024 | 0.01661 | 0.00018 | 1.10% | 0.01641 | 0.01672 | 0.01636 | 2,111,740.00 |
01 Feb 2024 | 0.01643 | 0.0001 | 0.61% | 0.01642 | 0.01655 | 0.01595 | 8,035,334.00 |
31 Ene 2024 | 0.01633 | -0.00084 | -4.89% | 0.01723 | 0.01724 | 0.01623 | 3,633,150.00 |
30 Ene 2024 | 0.01717 | -0.00036 | -2.05% | 0.0174 | 0.01794 | 0.01711 | 3,993,730.00 |
29 Ene 2024 | 0.01753 | 0.00052 | 3.06% | 0.01701 | 0.01764 | 0.01679 | 3,951,784.00 |
28 Ene 2024 | 0.01701 | -0.00033 | -1.90% | 0.01742 | 0.01765 | 0.01673 | 4,544,285.00 |
27 Ene 2024 | 0.01734 | 0.00015 | 0.87% | 0.01717 | 0.01763 | 0.0171 | 2,957,080.00 |
26 Ene 2024 | 0.01719 | 0.00078 | 4.75% | 0.01642 | 0.01741 | 0.01632 | 3,748,504.00 |
25 Ene 2024 | 0.01641 | -0.00014 | -0.85% | 0.01654 | 0.01658 | 0.01597 | 3,584,177.00 |
24 Ene 2024 | 0.01655 | 0.00018 | 1.10% | 0.0164 | 0.01683 | 0.01604 | 9,344,551.00 |
23 Ene 2024 | 0.01637 | -0.00025 | -1.50% | 0.01669 | 0.0174 | 0.01528 | 13,392,237.00 |
22 Ene 2024 | 0.01662 | -0.00137 | -7.62% | 0.01802 | 0.01814 | 0.01642 | 11,937,039.00 |
21 Ene 2024 | 0.01799 | 0.00048 | 2.74% | 0.01746 | 0.01871 | 0.0173 | 17,962,582.00 |
20 Ene 2024 | 0.01751 | 0.00021 | 1.21% | 0.01723 | 0.01752 | 0.01702 | 8,414,344.00 |
19 Ene 2024 | 0.0173 | -0.00054 | -3.03% | 0.01793 | 0.01794 | 0.01641 | 10,886,222.00 |
18 Ene 2024 | 0.01784 | -0.00134 | -6.99% | 0.01918 | 0.01921 | 0.0174 | 11,804,169.00 |
17 Ene 2024 | 0.01918 | -0.00047 | -2.39% | 0.01974 | 0.01985 | 0.019 | 9,206,656.00 |
16 Ene 2024 | 0.01965 | 0.00047 | 2.45% | 0.01922 | 0.01989 | 0.01888 | 12,035,684.00 |
15 Ene 2024 | 0.01918 | 0.00038 | 2.02% | 0.01882 | 0.01981 | 0.01882 | 11,806,925.00 |
14 Ene 2024 | 0.0188 | -0.00117 | -5.86% | 0.0199 | 0.02005 | 0.0187 | 11,960,567.00 |
13 Ene 2024 | 0.01997 | 0.00011 | 0.55% | 0.01997 | 0.02017 | 0.01902 | 18,105,659.00 |
12 Ene 2024 | 0.01986 | -0.00076 | -3.69% | 0.02065 | 0.02201 | 0.01901 | 47,584,068.00 |
11 Ene 2024 | 0.02062 | 0.00029 | 1.43% | 0.02026 | 0.02107 | 0.0199 | 27,837,891.00 |
10 Ene 2024 | 0.02033 | 0.00208 | 11.40% | 0.01835 | 0.02078 | 0.01791 | 26,397,841.00 |
09 Ene 2024 | 0.01825 | -0.00111 | -5.73% | 0.01921 | 0.01952 | 0.01754 | 19,716,773.00 |
08 Ene 2024 | 0.01936 | 0.00115 | 6.32% | 0.0183 | 0.01951 | 0.01658 | 21,275,075.00 |
07 Ene 2024 | 0.01821 | -0.00097 | -5.06% | 0.01912 | 0.01958 | 0.01802 | 12,514,539.00 |
06 Ene 2024 | 0.01918 | -0.00096 | -4.77% | 0.0201 | 0.0201 | 0.01846 | 15,068,500.00 |
05 Ene 2024 | 0.02014 | -0.00166 | -7.61% | 0.02182 | 0.02207 | 0.01956 | 18,679,572.00 |
04 Ene 2024 | 0.0218 | 0.00128 | 6.24% | 0.02049 | 0.02287 | 0.020 | 21,885,125.00 |
03 Ene 2024 | 0.02052 | -0.00156 | -7.07% | 0.02215 | 0.02477 | 0.01738 | 48,541,066.00 |
02 Ene 2024 | 0.02208 | -0.00041 | -1.82% | 0.0224 | 0.02359 | 0.02181 | 27,532,324.00 |
01 Ene 2024 | 0.02249 | 0.00087 | 4.02% | 0.0217 | 0.02268 | 0.02101 | 16,239,376.00 |
31 Dic 2023 | 0.02162 | -0.00073 | -3.27% | 0.02239 | 0.02314 | 0.02106 | 10,130,601.00 |
30 Dic 2023 | 0.02235 | -0.0002 | -0.89% | 0.02257 | 0.02352 | 0.02207 | 10,971,879.00 |
29 Dic 2023 | 0.02255 | -0.00019 | -0.84% | 0.02278 | 0.02496 | 0.02177 | 22,809,845.00 |