CRWE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
20 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
17 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
16 May 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 3,000 |
15 May 2024 | 1.00 | -0.90 | -47.37% | 1.00 | 1.00 | 1.00 | 140 |
14 May 2024 | 1.90 | 1.30 | 216.67% | 0.878 | 1.90 | 0.878 | 225 |
13 May 2024 | 0.60 | 0.20 | 50.00% | 0.60 | 0.60 | 0.60 | 405 |
10 May 2024 | 0.40 | 0.175 | 77.78% | 0.29 | 0.40 | 0.25 | 15,625 |
09 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
08 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
07 May 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
06 May 2024 | 0.225 | -0.075 | -25.00% | 0.30 | 0.30 | 0.225 | 2,614 |
03 May 2024 | 0.30 | -0.23 | -43.40% | 0.45 | 0.45 | 0.30 | 10,000 |
02 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
01 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
30 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
29 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
26 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
25 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
24 Abr 2024 | 0.53 | 0.18 | 51.43% | 0.50 | 0.53 | 0.50 | 5,000 |
23 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
22 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
19 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
18 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
17 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
16 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
15 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
12 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
11 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
10 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
09 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
08 Abr 2024 | 0.35 | -0.15 | -30.00% | 0.35 | 0.35 | 0.35 | 2,500 |
05 Abr 2024 | 0.50 | 0.15 | 42.86% | 0.50 | 0.50 | 0.50 | 3,214 |
04 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 1,773 |
03 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
02 Abr 2024 | 0.35 | -0.03 | -7.89% | 0.35 | 0.35 | 0.35 | 5,000 |
01 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
28 Mar 2024 | 0.38 | -0.06005 | -13.65% | 0.4201 | 0.4201 | 0.38 | 5,100 |
27 Mar 2024 | 0.44005 | 0.04005 | 10.01% | 0.4201 | 0.44005 | 0.4201 | 474 |
26 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 500 |
25 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
22 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
21 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
20 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
19 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
18 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
15 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
14 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
13 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 102 |
12 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
11 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
08 Mar 2024 | 0.40 | -0.15 | -27.27% | 0.465 | 0.465 | 0.40 | 1,250 |
07 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.60 | 0.60 | 0.55 | 1,100 |
06 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
05 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
04 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.60 | 0.60 | 0.55 | 5,700 |
01 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
29 Feb 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
28 Feb 2024 | 0.55 | -0.45 | -45.00% | 0.79 | 0.79 | 0.55 | 4,850 |
27 Feb 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0 |
26 Feb 2024 | 1.00 | -0.29 | -22.48% | 1.27 | 1.29 | 0.50 | 7,618 |
23 Feb 2024 | 1.29 | -0.05 | -3.52% | 1.29 | 1.29 | 1.25 | 899 |
22 Feb 2024 | 1.337 | -0.14 | -9.66% | 1.27 | 1.337 | 1.27 | 297 |