XCRT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.0307 | -0.0001 | -0.32% | 0.0292 | 0.0307 | 0.029 | 220,990 |
21 May 2024 | 0.0308 | 0.00 | 0.00% | 0.0308 | 0.0308 | 0.0308 | 0 |
20 May 2024 | 0.0308 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.029 | 80,267 |
17 May 2024 | 0.0308 | -0.0032 | -9.41% | 0.028 | 0.0339 | 0.028 | 132,442 |
16 May 2024 | 0.034 | -0.00006 | -0.18% | 0.0345 | 0.035615 | 0.034 | 67,000 |
15 May 2024 | 0.03406 | -0.00184 | -5.13% | 0.03295 | 0.0347 | 0.03295 | 55,577 |
14 May 2024 | 0.0359 | 0.0016 | 4.66% | 0.035 | 0.0359 | 0.03295 | 55,500 |
13 May 2024 | 0.0343 | 0.00 | 0.00% | 0.0343 | 0.0343 | 0.0343 | 0 |
10 May 2024 | 0.0343 | -0.0037 | -9.74% | 0.034 | 0.035 | 0.034 | 31,298 |
09 May 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
08 May 2024 | 0.038 | 0.00845 | 28.60% | 0.039 | 0.039 | 0.038 | 20,500 |
07 May 2024 | 0.02955 | -0.00395 | -11.79% | 0.0305 | 0.0305 | 0.02955 | 27,600 |
06 May 2024 | 0.0335 | 0.00 | 0.00% | 0.0335 | 0.0335 | 0.0335 | 0 |
03 May 2024 | 0.0335 | 0.0005 | 1.52% | 0.032 | 0.0335 | 0.032 | 56,000 |
02 May 2024 | 0.033 | 0.00014 | 0.43% | 0.0332 | 0.0332 | 0.029 | 300,090 |
01 May 2024 | 0.03286 | -0.00114 | -3.35% | 0.0321 | 0.034 | 0.0307 | 138,400 |
30 Abr 2024 | 0.034 | -0.0021 | -5.82% | 0.0361 | 0.0385 | 0.03346 | 107,417 |
29 Abr 2024 | 0.0361 | 0.0015 | 4.34% | 0.0361 | 0.037 | 0.0335 | 274,600 |
26 Abr 2024 | 0.0346 | 0.00095 | 2.82% | 0.0336 | 0.0346 | 0.0336 | 11,000 |
25 Abr 2024 | 0.03365 | -0.00175 | -4.94% | 0.0355 | 0.0355 | 0.03314 | 60,200 |
24 Abr 2024 | 0.0354 | 0.0004 | 1.14% | 0.0328 | 0.0354 | 0.0328 | 2,200 |
23 Abr 2024 | 0.035 | 0.0016 | 4.79% | 0.0333 | 0.03595 | 0.03 | 214,990 |
22 Abr 2024 | 0.0334 | -0.0039 | -10.46% | 0.0349 | 0.037 | 0.0305 | 123,471 |
19 Abr 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
18 Abr 2024 | 0.0373 | 0.00054 | 1.47% | 0.0365 | 0.0373 | 0.034 | 240,045 |
17 Abr 2024 | 0.03676 | 0.00177 | 5.06% | 0.03575 | 0.03676 | 0.0356 | 29,538 |
16 Abr 2024 | 0.03499 | -0.00016 | -0.46% | 0.03502 | 0.03502 | 0.0335 | 10,617 |
15 Abr 2024 | 0.03515 | -0.00211 | -5.66% | 0.0322 | 0.03515 | 0.0322 | 33,409 |
12 Abr 2024 | 0.037257 | 0.00438 | 13.32% | 0.03185 | 0.037257 | 0.03185 | 30,400 |
11 Abr 2024 | 0.032877 | -0.00357 | -9.80% | 0.035 | 0.0373 | 0.0315 | 250,000 |
10 Abr 2024 | 0.03645 | 0.00105 | 2.97% | 0.0363 | 0.0375 | 0.03465 | 121,500 |
09 Abr 2024 | 0.0354 | -0.0008 | -2.21% | 0.032 | 0.0354 | 0.032 | 18,500 |
08 Abr 2024 | 0.0362 | -0.0001 | -0.28% | 0.03375 | 0.0362 | 0.0312 | 189,590 |
05 Abr 2024 | 0.0363 | 0.0013 | 3.71% | 0.0317 | 0.0363 | 0.0317 | 108,533 |
04 Abr 2024 | 0.035 | 0.0003 | 0.86% | 0.033 | 0.035 | 0.03035 | 369,550 |
03 Abr 2024 | 0.0347 | 0.00095 | 2.81% | 0.03325 | 0.0349 | 0.03 | 241,600 |
02 Abr 2024 | 0.03375 | -0.00315 | -8.54% | 0.035 | 0.0365 | 0.0332 | 5,500 |
01 Abr 2024 | 0.0369 | -0.00079 | -2.08% | 0.0379 | 0.03795 | 0.0321 | 199,990 |
28 Mar 2024 | 0.037685 | 0.00024 | 0.63% | 0.035 | 0.039165 | 0.0325 | 290,990 |
27 Mar 2024 | 0.03745 | -0.00325 | -7.99% | 0.0335 | 0.0407 | 0.0335 | 100,440 |
26 Mar 2024 | 0.0407 | 0.0012 | 3.04% | 0.0407 | 0.0407 | 0.0407 | 500 |
25 Mar 2024 | 0.0395 | -0.00025 | -0.63% | 0.0395 | 0.03985 | 0.0355 | 107,598 |
22 Mar 2024 | 0.03975 | -0.00025 | -0.63% | 0.0385 | 0.03975 | 0.0385 | 29,000 |
21 Mar 2024 | 0.04 | 0.0019 | 4.99% | 0.036 | 0.04 | 0.035 | 374,000 |
20 Mar 2024 | 0.0381 | -0.0044 | -10.35% | 0.0402 | 0.0402 | 0.0325 | 243,605 |
19 Mar 2024 | 0.0425 | -0.00084 | -1.94% | 0.042788 | 0.04411 | 0.0425 | 146,031 |
18 Mar 2024 | 0.04334 | -0.00466 | -9.71% | 0.04525 | 0.04525 | 0.04334 | 34,561 |
15 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
14 Mar 2024 | 0.048 | 0.00375 | 8.47% | 0.0443 | 0.0482 | 0.0443 | 17,000 |
13 Mar 2024 | 0.04425 | -0.0037 | -7.72% | 0.045 | 0.045 | 0.0432 | 56,500 |
12 Mar 2024 | 0.047952 | -0.00065 | -1.33% | 0.0486 | 0.0486 | 0.0432 | 53,940 |
11 Mar 2024 | 0.0486 | 0.0036 | 8.00% | 0.0486 | 0.0486 | 0.0441 | 81,993 |
08 Mar 2024 | 0.045 | 0.0006 | 1.35% | 0.045 | 0.045 | 0.045 | 20,000 |
07 Mar 2024 | 0.0444 | -0.0045 | -9.20% | 0.0459 | 0.0488 | 0.043 | 95,562 |
06 Mar 2024 | 0.0489 | 0.00 | 0.00% | 0.0489 | 0.0489 | 0.0489 | 0 |
05 Mar 2024 | 0.0489 | 0.00 | 0.00% | 0.0425 | 0.0489 | 0.0425 | 46,000 |
04 Mar 2024 | 0.0489 | 0.00 | 0.00% | 0.0425 | 0.0489 | 0.0425 | 21,000 |
01 Mar 2024 | 0.0489 | 0.0009 | 1.88% | 0.048 | 0.0489 | 0.048 | 30,000 |
29 Feb 2024 | 0.048 | -0.0012 | -2.44% | 0.0448 | 0.048 | 0.043 | 313,000 |
28 Feb 2024 | 0.0492 | 0.00092 | 1.91% | 0.049 | 0.0492 | 0.044 | 63,952 |
27 Feb 2024 | 0.04828 | 0.00278 | 6.11% | 0.04425 | 0.049 | 0.043 | 132,500 |
26 Feb 2024 | 0.0455 | -0.0005 | -1.09% | 0.049 | 0.049 | 0.041 | 59,975 |
23 Feb 2024 | 0.046 | 0.0006 | 1.32% | 0.0435 | 0.046 | 0.0435 | 6,000 |