CROUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.12369 | -0.00182 | -1.45% | 0.12549 | 0.12654 | 0.12245 | 6,388,448.00 |
15 May 2024 | 0.12551 | 0.00575 | 4.80% | 0.12184 | 0.12593 | 0.12052 | 9,463,890.00 |
14 May 2024 | 0.11976 | -0.00381 | -3.08% | 0.12348 | 0.12524 | 0.11956 | 5,983,696.00 |
13 May 2024 | 0.12357 | -0.0012 | -0.96% | 0.12496 | 0.12692 | 0.12094 | 9,952,872.00 |
12 May 2024 | 0.12477 | 0.00071 | 0.57% | 0.12432 | 0.12593 | 0.12282 | 4,998,445.00 |
11 May 2024 | 0.12406 | 0.00086 | 0.70% | 0.12275 | 0.12663 | 0.12271 | 5,238,699.00 |
10 May 2024 | 0.1232 | -0.00428 | -3.36% | 0.1274 | 0.1281 | 0.12184 | 6,062,583.00 |
09 May 2024 | 0.12748 | 0.00247 | 1.98% | 0.12497 | 0.12806 | 0.12221 | 6,054,269.00 |
08 May 2024 | 0.12501 | -0.0008 | -0.64% | 0.12592 | 0.13012 | 0.12399 | 14,127,892.00 |
07 May 2024 | 0.12581 | -0.00673 | -5.08% | 0.12949 | 0.13152 | 0.12544 | 9,448,269.00 |
06 May 2024 | 0.13254 | 0.00 | 0.00% | 0.13254 | 0.13254 | 0.13254 | 0.00 |
05 May 2024 | 0.13254 | -0.00023 | -0.17% | 0.13287 | 0.13481 | 0.1304 | 7,762,836.00 |
04 May 2024 | 0.13277 | -0.00059 | -0.44% | 0.1338 | 0.13511 | 0.1323 | 8,049,521.00 |
03 May 2024 | 0.13336 | 0.00518 | 4.04% | 0.1285 | 0.13469 | 0.127 | 13,407,391.00 |
02 May 2024 | 0.12818 | 0.00029 | 0.23% | 0.12763 | 0.1302 | 0.12172 | 13,972,270.00 |
01 May 2024 | 0.12789 | -0.00671 | -4.99% | 0.13374 | 0.13375 | 0.11975 | 29,003,332.00 |
30 Abr 2024 | 0.1346 | 0.00271 | 2.05% | 0.13173 | 0.13932 | 0.12577 | 51,535,137.00 |
29 Abr 2024 | 0.13189 | 0.00004 | 0.03% | 0.13151 | 0.13231 | 0.12575 | 16,939,241.00 |
28 Abr 2024 | 0.13185 | 0.00479 | 3.77% | 0.12727 | 0.13247 | 0.12708 | 12,545,324.00 |
27 Abr 2024 | 0.12706 | 0.00266 | 2.14% | 0.12428 | 0.12962 | 0.11852 | 16,865,202.00 |
26 Abr 2024 | 0.1244 | -0.0003 | -0.24% | 0.12775 | 0.13168 | 0.12297 | 19,815,372.00 |
25 Abr 2024 | 0.1247 | 0.00 | 0.00% | 0.1247 | 0.1247 | 0.1247 | 0.00 |
24 Abr 2024 | 0.1247 | -0.00666 | -5.07% | 0.13144 | 0.13378 | 0.1237 | 11,978,312.00 |
23 Abr 2024 | 0.13136 | -0.00136 | -1.02% | 0.13244 | 0.13432 | 0.1296 | 7,538,668.00 |
22 Abr 2024 | 0.13272 | 0.00365 | 2.83% | 0.129 | 0.13442 | 0.12838 | 9,267,233.00 |
21 Abr 2024 | 0.12907 | -0.00176 | -1.35% | 0.13031 | 0.13315 | 0.12723 | 8,023,869.00 |
20 Abr 2024 | 0.13083 | 0.00764 | 6.20% | 0.12313 | 0.13161 | 0.12188 | 11,919,267.00 |
19 Abr 2024 | 0.12319 | -0.00064 | -0.52% | 0.123 | 0.12664 | 0.11445 | 17,617,354.00 |
18 Abr 2024 | 0.12383 | 0.00248 | 2.04% | 0.12137 | 0.12604 | 0.11854 | 13,484,783.00 |
17 Abr 2024 | 0.12135 | -0.00593 | -4.66% | 0.12655 | 0.1288 | 0.11864 | 13,595,232.00 |
16 Abr 2024 | 0.12728 | 0.00003 | 0.02% | 0.12718 | 0.12957 | 0.12089 | 14,736,779.00 |
15 Abr 2024 | 0.12725 | -0.00576 | -4.33% | 0.13201 | 0.13882 | 0.12255 | 24,881,123.00 |
14 Abr 2024 | 0.13301 | 0.00715 | 5.68% | 0.12547 | 0.13399 | 0.11937 | 21,897,146.00 |
13 Abr 2024 | 0.12586 | -0.01204 | -8.73% | 0.13724 | 0.14176 | 0.1137 | 42,635,389.00 |
12 Abr 2024 | 0.1379 | -0.0116 | -7.76% | 0.14857 | 0.15876 | 0.12775 | 48,142,711.00 |
11 Abr 2024 | 0.1495 | 0.00384 | 2.64% | 0.14534 | 0.14995 | 0.14337 | 13,064,748.00 |
10 Abr 2024 | 0.14566 | -0.0009 | -0.61% | 0.14619 | 0.14732 | 0.14061 | 17,613,466.00 |
09 Abr 2024 | 0.14656 | -0.00449 | -2.97% | 0.1532 | 0.15965 | 0.14625 | 27,168,642.00 |
08 Abr 2024 | 0.15105 | 0.00465 | 3.18% | 0.14596 | 0.15215 | 0.14386 | 12,858,697.00 |
07 Abr 2024 | 0.1464 | 0.00049 | 0.34% | 0.14565 | 0.14768 | 0.14459 | 7,709,437.00 |
06 Abr 2024 | 0.14591 | 0.00451 | 3.19% | 0.14105 | 0.14674 | 0.14025 | 8,465,002.00 |
05 Abr 2024 | 0.1414 | -0.00332 | -2.29% | 0.14438 | 0.14583 | 0.1396 | 14,156,758.00 |
04 Abr 2024 | 0.14472 | 0.00181 | 1.27% | 0.14203 | 0.1484 | 0.13862 | 16,072,859.00 |
03 Abr 2024 | 0.14291 | 0.00162 | 1.15% | 0.14146 | 0.16152 | 0.13694 | 94,385,118.00 |
02 Abr 2024 | 0.14129 | -0.01209 | -7.88% | 0.15288 | 0.15288 | 0.13683 | 18,189,261.00 |
01 Abr 2024 | 0.15338 | 0.00 | 0.00% | 0.15876 | 0.1635 | 0.14695 | 30,904,929.00 |
31 Mar 2024 | 0.15338 | 0.00144 | 0.95% | 0.15171 | 0.15385 | 0.1508 | 8,475,342.00 |
30 Mar 2024 | 0.15194 | -0.00331 | -2.13% | 0.15495 | 0.1552 | 0.15038 | 8,861,616.00 |
29 Mar 2024 | 0.15525 | -0.00392 | -2.46% | 0.15734 | 0.15745 | 0.14987 | 15,746,679.00 |
28 Mar 2024 | 0.15917 | 0.01051 | 7.07% | 0.14886 | 0.15957 | 0.14511 | 18,500,183.00 |
27 Mar 2024 | 0.14866 | -0.00119 | -0.79% | 0.14892 | 0.15095 | 0.14403 | 19,994,650.00 |
26 Mar 2024 | 0.14985 | 0.00121 | 0.81% | 0.14782 | 0.15458 | 0.14484 | 20,929,969.00 |
25 Mar 2024 | 0.14864 | 0.00407 | 2.82% | 0.144 | 0.14988 | 0.14176 | 15,754,678.00 |
24 Mar 2024 | 0.14457 | 0.00752 | 5.49% | 0.13913 | 0.14495 | 0.13751 | 22,234,119.00 |
23 Mar 2024 | 0.13705 | 0.00358 | 2.68% | 0.13449 | 0.13977 | 0.13167 | 9,781,459.00 |
22 Mar 2024 | 0.13347 | -0.00432 | -3.14% | 0.13748 | 0.14067 | 0.13025 | 12,478,105.00 |
21 Mar 2024 | 0.13779 | -0.00229 | -1.63% | 0.1397 | 0.14243 | 0.1338 | 19,993,334.00 |
20 Mar 2024 | 0.14008 | 0.01845 | 15.17% | 0.12163 | 0.14086 | 0.11871 | 34,926,966.00 |
19 Mar 2024 | 0.12163 | -0.01369 | -10.12% | 0.13489 | 0.13666 | 0.11859 | 40,753,172.00 |
18 Mar 2024 | 0.13532 | -0.00893 | -6.19% | 0.14327 | 0.14407 | 0.1322 | 17,925,461.00 |
17 Mar 2024 | 0.14425 | 0.01131 | 8.51% | 0.13342 | 0.14549 | 0.12832 | 27,595,321.00 |
16 Mar 2024 | 0.13294 | -0.01017 | -7.11% | 0.14334 | 0.15188 | 0.13001 | 34,970,816.00 |
15 Mar 2024 | 0.14311 | -0.01821 | -11.29% | 0.15246 | 0.15296 | 0.13052 | 50,953,185.00 |
14 Mar 2024 | 0.16132 | 0.00 | 0.00% | 0.16132 | 0.16132 | 0.16132 | 0.00 |
13 Mar 2024 | 0.16132 | -0.00066 | -0.41% | 0.1614 | 0.1646 | 0.15643 | 19,232,708.00 |
12 Mar 2024 | 0.16198 | -0.00742 | -4.38% | 0.16855 | 0.16888 | 0.15282 | 49,856,035.00 |
11 Mar 2024 | 0.1694 | 0.0038 | 2.29% | 0.16438 | 0.1704 | 0.15703 | 36,057,039.00 |
10 Mar 2024 | 0.1656 | 0.00327 | 2.01% | 0.16726 | 0.17639 | 0.161 | 59,192,425.00 |
09 Mar 2024 | 0.16233 | 0.00 | 0.00% | 0.16233 | 0.16233 | 0.16233 | 0.00 |
08 Mar 2024 | 0.16233 | 0.00449 | 2.84% | 0.15805 | 0.16685 | 0.154 | 35,357,279.00 |
07 Mar 2024 | 0.15784 | -0.00054 | -0.34% | 0.1582 | 0.16016 | 0.14995 | 34,775,852.00 |
06 Mar 2024 | 0.15838 | 0.00641 | 4.22% | 0.14989 | 0.15851 | 0.13931 | 50,625,935.00 |
05 Mar 2024 | 0.15197 | 0.0098 | 6.89% | 0.15788 | 0.1846 | 0.12639 | 202,762,797.00 |
04 Mar 2024 | 0.14217 | 0.00031 | 0.22% | 0.14162 | 0.1484 | 0.13647 | 45,573,343.00 |
03 Mar 2024 | 0.14186 | -0.00391 | -2.68% | 0.14457 | 0.15068 | 0.1309 | 73,809,813.00 |
02 Mar 2024 | 0.14577 | 0.01938 | 15.33% | 0.12465 | 0.15405 | 0.11912 | 104,511,950.00 |
01 Mar 2024 | 0.12639 | 0.01744 | 16.01% | 0.10911 | 0.12718 | 0.10892 | 52,808,403.00 |
29 Feb 2024 | 0.10895 | 0.0048 | 4.61% | 0.10417 | 0.11107 | 0.10303 | 49,372,514.00 |
28 Feb 2024 | 0.10415 | 0.00083 | 0.80% | 0.10332 | 0.10634 | 0.09805 | 43,431,780.00 |
27 Feb 2024 | 0.10332 | 0.00531 | 5.42% | 0.09808 | 0.10528 | 0.097 | 43,460,088.00 |
26 Feb 2024 | 0.09801 | 0.00364 | 3.86% | 0.09438 | 0.09863 | 0.09209 | 16,149,267.00 |
25 Feb 2024 | 0.09437 | 0.00002 | 0.02% | 0.09438 | 0.09615 | 0.09276 | 10,889,605.00 |
24 Feb 2024 | 0.09435 | 0.00269 | 2.93% | 0.09191 | 0.09482 | 0.0906 | 13,060,372.00 |
23 Feb 2024 | 0.09166 | -0.0012 | -1.29% | 0.09278 | 0.09322 | 0.09035 | 12,429,820.00 |
22 Feb 2024 | 0.09286 | 0.00235 | 2.60% | 0.09071 | 0.09443 | 0.08858 | 18,689,279.00 |
21 Feb 2024 | 0.09051 | -0.00069 | -0.76% | 0.09131 | 0.09184 | 0.088 | 12,200,113.00 |
20 Feb 2024 | 0.0912 | -0.00059 | -0.64% | 0.09196 | 0.09233 | 0.0881 | 14,307,072.00 |
19 Feb 2024 | 0.09179 | 0.0012 | 1.32% | 0.09059 | 0.09263 | 0.09002 | 18,157,992.00 |
18 Feb 2024 | 0.09059 | 0.00138 | 1.55% | 0.08926 | 0.0908 | 0.08868 | 10,232,701.00 |
17 Feb 2024 | 0.08921 | -0.00136 | -1.50% | 0.09041 | 0.09081 | 0.08776 | 9,912,169.00 |