Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CRUUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1.04 | 0.010 | 0.84% | 1.04 | 1.04 | 1.01 | 409.00 |
| 01 May 2024 | 1.04 | 0.060 | 5.72% | 0.995538 | 1.04 | 0.995538 | 341.00 |
| 30 Abr 2024 | 0.979078 | -0.02847 | -2.83% | 0.979078 | 0.979078 | 0.979078 | 54.00 |
| 29 Abr 2024 | 1.01 | -0.010 | -1.39% | 1.01 | 1.01 | 1.01 | 194.00 |
| 28 Abr 2024 | 1.02 | -0.010 | -1.45% | 1.06 | 1.06 | 1.02 | 732.00 |
| 27 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 26 Abr 2024 | 1.04 | 0.00 | 0.25% | 1.04 | 1.04 | 1.04 | 69.00 |
| 25 Abr 2024 | 1.03 | -0.100 | -8.58% | 1.08 | 1.08 | 0.971151 | 1,300.00 |
| 24 Abr 2024 | 1.13 | -0.010 | -0.80% | 1.13 | 1.13 | 1.13 | 286.00 |
| 23 Abr 2024 | 1.14 | -0.030 | -2.66% | 1.19 | 1.62 | 1.06 | 7,148.00 |
| 22 Abr 2024 | 1.17 | -0.120 | -9.30% | 1.23 | 1.23 | 1.16 | 892.00 |
| 21 Abr 2024 | 1.29 | 0.00 | 0.16% | 1.29 | 1.29 | 1.29 | 137.00 |
| 20 Abr 2024 | 1.29 | 0.070 | 6.14% | 1.24 | 1.29 | 1.24 | 412.00 |
| 19 Abr 2024 | 1.21 | -0.070 | -5.49% | 1.27 | 1.27 | 1.20 | 822.00 |
| 18 Abr 2024 | 1.29 | 0.250 | 24.13% | 1.05 | 1.29 | 1.05 | 1,196.00 |
| 17 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| 16 Abr 2024 | 1.04 | 0.010 | 0.57% | 1.04 | 1.04 | 1.04 | 406.00 |
| 15 Abr 2024 | 1.03 | -0.070 | -6.70% | 1.17 | 1.18 | 1.03 | 1,236.00 |
| 14 Abr 2024 | 1.10 | 0.010 | 0.98% | 1.10 | 1.11 | 0.97911 | 4,314.00 |
| 13 Abr 2024 | 1.09 | -0.090 | -7.90% | 1.19 | 1.19 | 1.09 | 931.00 |
| 12 Abr 2024 | 1.19 | -0.130 | -9.70% | 1.31 | 1.31 | 1.19 | 1,423.00 |
| 11 Abr 2024 | 1.31 | -0.080 | -5.89% | 1.27 | 1.33 | 1.27 | 807.00 |
| 10 Abr 2024 | 1.40 | -0.060 | -4.41% | 1.40 | 1.40 | 1.40 | 231.00 |
| 09 Abr 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 08 Abr 2024 | 1.46 | -0.110 | -6.71% | 1.59 | 1.59 | 1.46 | 643.00 |
| 07 Abr 2024 | 1.57 | 0.060 | 3.87% | 1.57 | 1.57 | 1.57 | 376.00 |
| 06 Abr 2024 | 1.51 | 0.020 | 1.68% | 1.51 | 1.51 | 1.51 | 33.00 |
| 05 Abr 2024 | 1.48 | -0.010 | -0.63% | 1.49 | 1.49 | 1.48 | 393.00 |
| 04 Abr 2024 | 1.49 | -0.050 | -3.27% | 1.47 | 1.49 | 1.47 | 505.00 |
| 03 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 02 Abr 2024 | 1.54 | -0.080 | -5.04% | 1.54 | 1.54 | 1.54 | 283.00 |
| 01 Abr 2024 | 1.62 | -0.190 | -10.66% | 1.80 | 2.01 | 1.46 | 4,338.00 |
| 31 Mar 2024 | 1.82 | -0.120 | -6.30% | 1.82 | 1.82 | 1.82 | 434.00 |
| 30 Mar 2024 | 1.94 | 0.140 | 7.76% | 1.82 | 1.94 | 1.82 | 1,097.00 |
| 29 Mar 2024 | 1.80 | 0.130 | 8.01% | 1.80 | 1.80 | 1.80 | 658.00 |
| 28 Mar 2024 | 1.67 | -1.31 | -43.94% | 1.62 | 1.67 | 1.47 | 4,681.00 |
| 27 Mar 2024 | 2.97 | 1.34 | 81.47% | 1.73 | 2.97 | 1.63 | 9,578.00 |
| 26 Mar 2024 | 1.64 | -0.140 | -7.84% | 1.70 | 1.70 | 1.64 | 873.00 |
| 25 Mar 2024 | 1.78 | 0.070 | 4.14% | 1.78 | 1.80 | 1.71 | 1,238.00 |
| 24 Mar 2024 | 1.71 | 0.160 | 10.25% | 1.54 | 1.73 | 1.54 | 1,570.00 |
| 23 Mar 2024 | 1.55 | 0.150 | 10.76% | 1.52 | 1.55 | 1.52 | 797.00 |
| 22 Mar 2024 | 1.40 | -0.140 | -8.97% | 1.50 | 1.64 | 1.40 | 1,992.00 |
| 21 Mar 2024 | 1.54 | 0.010 | 0.55% | 1.59 | 1.59 | 1.54 | 519.00 |
| 20 Mar 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.53 | 1.53 | 0.00 |
| 19 Mar 2024 | 1.53 | -0.180 | -10.60% | 1.55 | 1.55 | 1.53 | 903.00 |
| 18 Mar 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 0.00 |
| 17 Mar 2024 | 1.71 | -0.080 | -4.38% | 1.78 | 2.74 | 1.71 | 7,962.00 |
| 16 Mar 2024 | 1.79 | -0.020 | -1.10% | 1.79 | 1.79 | 1.79 | 378.00 |
| 15 Mar 2024 | 1.81 | -0.060 | -3.41% | 1.81 | 1.81 | 1.81 | 576.00 |
| 14 Mar 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| 13 Mar 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 0.00 |
| 12 Mar 2024 | 1.87 | -0.040 | -1.92% | 1.87 | 1.87 | 1.87 | 248.00 |
| 11 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| 10 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| 09 Mar 2024 | 1.91 | -0.080 | -4.00% | 1.91 | 1.91 | 1.91 | 551.00 |
| 08 Mar 2024 | 1.99 | 0.090 | 4.86% | 1.99 | 1.99 | 1.99 | 139.00 |
| 07 Mar 2024 | 1.90 | -0.050 | -2.43% | 1.76 | 1.90 | 1.75 | 1,574.00 |
| 06 Mar 2024 | 1.94 | 0.060 | 3.03% | 1.94 | 1.94 | 1.94 | 479.00 |
| 05 Mar 2024 | 1.89 | 0.040 | 2.24% | 1.97 | 1.97 | 1.74 | 2,571.00 |
| 04 Mar 2024 | 1.84 | -2.31 | -55.59% | 5.64 | 5.64 | 1.84 | 25,148.00 |
| 03 Mar 2024 | 4.15 | 2.27 | 120.47% | 3.14 | 4.15 | 1.90 | 21,551.00 |
| 02 Mar 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
| 01 Mar 2024 | 1.88 | -2.38 | -55.87% | 1.48 | 1.88 | 1.48 | 2,500.00 |
| 29 Feb 2024 | 4.27 | 2.24 | 110.73% | 2.02 | 4.27 | 2.02 | 13,713.00 |
| 28 Feb 2024 | 2.03 | 0.030 | 1.68% | 2.03 | 2.03 | 2.03 | 486.00 |
| 27 Feb 2024 | 1.99 | 0.00 | -0.13% | 1.95 | 1.99 | 1.95 | 1,306.00 |
| 26 Feb 2024 | 1.99 | -0.010 | -0.60% | 2.14 | 2.14 | 1.57 | 6,474.00 |
| 25 Feb 2024 | 2.01 | 0.110 | 6.07% | 1.96 | 2.01 | 1.93 | 1,171.00 |
| 24 Feb 2024 | 1.89 | -0.170 | -8.06% | 2.16 | 2.16 | 1.89 | 1,481.00 |
| 23 Feb 2024 | 2.06 | -0.210 | -9.32% | 2.22 | 2.22 | 2.06 | 580.00 |
| 22 Feb 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
| 21 Feb 2024 | 2.27 | -0.340 | -13.07% | 2.75 | 2.75 | 2.12 | 3,171.00 |
| 20 Feb 2024 | 2.61 | 0.610 | 30.62% | 2.01 | 2.61 | 2.01 | 2,310.00 |
| 19 Feb 2024 | 2.00 | 0.180 | 9.87% | 1.84 | 2.00 | 1.84 | 1,659.00 |
| 18 Feb 2024 | 1.82 | 0.00 | 0.00% | 1.82 | 1.82 | 1.82 | 0.00 |
| 17 Feb 2024 | 1.82 | -0.090 | -4.54% | 1.82 | 1.82 | 1.82 | 256.00 |
| 16 Feb 2024 | 1.91 | -0.110 | -5.40% | 1.96 | 1.99 | 1.89 | 2,064.00 |
| 15 Feb 2024 | 2.01 | -0.140 | -6.53% | 2.00 | 2.01 | 2.00 | 827.00 |
| 14 Feb 2024 | 2.15 | 0.250 | 13.34% | 1.89 | 2.15 | 1.84 | 2,330.00 |
| 13 Feb 2024 | 1.90 | -0.070 | -3.32% | 1.97 | 1.97 | 1.89 | 824.00 |
| 12 Feb 2024 | 1.97 | 0.00 | -0.22% | 2.11 | 2.30 | 1.94 | 3,886.00 |
| 11 Feb 2024 | 1.97 | 0.170 | 9.47% | 1.80 | 3.43 | 1.80 | 10,491.00 |
| 10 Feb 2024 | 1.80 | 0.090 | 5.26% | 1.75 | 1.80 | 1.75 | 995.00 |
| 09 Feb 2024 | 1.71 | 0.250 | 16.87% | 1.61 | 1.71 | 1.61 | 1,111.00 |
| 08 Feb 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0.00 |
| 07 Feb 2024 | 1.46 | 0.030 | 2.14% | 1.41 | 1.46 | 1.41 | 277.00 |
| 06 Feb 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| 05 Feb 2024 | 1.43 | 0.010 | 0.65% | 1.44 | 1.45 | 1.43 | 603.00 |
| 04 Feb 2024 | 1.42 | 0.060 | 4.52% | 1.43 | 1.43 | 1.42 | 900.00 |
| 03 Feb 2024 | 1.36 | -0.010 | -1.04% | 1.43 | 1.43 | 1.36 | 909.00 |
