Adelanto de Hot Sale: una de las grandes gangas ya está aquí

Crypto.com Coin USD (CRO-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

0.188823

+0.003873

(+2.09%)

A partir del 03:33AM UTC. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2022	0.189085	0.189301	0.188437	0.188823	0.188823	24,564,708
21 may 2022	0.187437	0.190666	0.184590	0.189343	0.189343	27,642,751
20 may 2022	0.196430	0.198217	0.183150	0.187449	0.187449	34,667,438
19 may 2022	0.185216	0.197029	0.183888	0.196457	0.196457	35,873,026
18 may 2022	0.202323	0.203399	0.185225	0.185225	0.185225	35,141,381
17 may 2022	0.193721	0.202807	0.193617	0.202323	0.202323	36,395,070
16 may 2022	0.203505	0.203505	0.186402	0.193738	0.193738	33,779,407
15 may 2022	0.188929	0.204419	0.184077	0.203477	0.203477	53,092,308
14 may 2022	0.182037	0.190121	0.175169	0.188954	0.188954	101,674,242
13 may 2022	0.177257	0.202021	0.175550	0.182014	0.182014	76,315,921
12 may 2022	0.194316	0.201158	0.169409	0.177423	0.177423	111,436,456
11 may 2022	0.230364	0.237443	0.189642	0.194261	0.194261	138,131,110
10 may 2022	0.209508	0.241302	0.205769	0.230374	0.230374	110,785,498
09 may 2022	0.256373	0.257775	0.209882	0.209882	0.209882	97,418,948
08 may 2022	0.271765	0.271765	0.255696	0.256433	0.256433	45,159,282
07 may 2022	0.280318	0.280575	0.269732	0.271774	0.271774	39,514,362
06 may 2022	0.284361	0.286033	0.273939	0.280309	0.280309	47,027,972
05 may 2022	0.311895	0.313194	0.279547	0.284374	0.284374	71,013,270
04 may 2022	0.290919	0.311995	0.290367	0.311918	0.311918	79,518,068
03 may 2022	0.276156	0.301412	0.275955	0.290948	0.290948	161,000,136
02 may 2022	0.313388	0.319746	0.266584	0.276152	0.276152	194,981,935
01 may 2022	0.350422	0.356759	0.292447	0.313454	0.313454	237,347,427
30 abr 2022	0.370024	0.372128	0.350250	0.350410	0.350410	42,999,591
29 abr 2022	0.389358	0.391332	0.366531	0.370021	0.370021	56,091,679
28 abr 2022	0.389616	0.393216	0.383589	0.389393	0.389393	51,425,311
27 abr 2022	0.379251	0.390451	0.378216	0.389603	0.389603	52,407,737
26 abr 2022	0.402899	0.404974	0.377101	0.379224	0.379224	59,386,648
25 abr 2022	0.397869	0.403497	0.383905	0.403127	0.403127	69,072,088
24 abr 2022	0.405560	0.407105	0.397666	0.397836	0.397836	39,289,510
23 abr 2022	0.404752	0.410653	0.402069	0.405595	0.405595	37,996,779
22 abr 2022	0.407619	0.414039	0.397546	0.404834	0.404834	46,772,653
21 abr 2022	0.417083	0.427024	0.404574	0.407682	0.407682	50,835,643
20 abr 2022	0.416993	0.424535	0.411252	0.417071	0.417071	47,882,385
19 abr 2022	0.411401	0.417717	0.406983	0.417003	0.417003	40,207,920
18 abr 2022	0.405040	0.412108	0.392571	0.411397	0.411397	54,146,178
17 abr 2022	0.408409	0.413559	0.404258	0.404989	0.404989	33,118,077
16 abr 2022	0.407219	0.411786	0.406288	0.408437	0.408437	29,154,971
15 abr 2022	0.410734	0.415016	0.404788	0.407208	0.407208	47,417,513
14 abr 2022	0.422625	0.426254	0.409062	0.410715	0.410715	50,196,549
13 abr 2022	0.416724	0.422880	0.408578	0.422656	0.422656	53,121,746
12 abr 2022	0.402838	0.422560	0.402180	0.416717	0.416717	70,835,932
11 abr 2022	0.440773	0.441054	0.399827	0.402773	0.402773	68,934,508
10 abr 2022	0.445306	0.452391	0.440899	0.441030	0.441030	38,049,899
09 abr 2022	0.435739	0.445332	0.433942	0.445293	0.445293	40,641,243
08 abr 2022	0.448590	0.456317	0.434853	0.435735	0.435735	65,948,086
07 abr 2022	0.439950	0.450937	0.437234	0.448433	0.448433	64,352,349
06 abr 2022	0.471045	0.471045	0.439943	0.439943	0.439943	87,732,526
05 abr 2022	0.483543	0.486520	0.470931	0.471078	0.471078	70,926,038
04 abr 2022	0.480064	0.484380	0.466304	0.483460	0.483460	85,093,715
03 abr 2022	0.479013	0.486820	0.476306	0.480118	0.480118	76,853,280
02 abr 2022	0.480853	0.489806	0.475855	0.479134	0.479134	96,684,850
01 abr 2022	0.460500	0.481926	0.447788	0.480741	0.480741	119,410,093
31 mar 2022	0.473939	0.485967	0.458430	0.460359	0.460359	104,090,788
30 mar 2022	0.480728	0.480929	0.471311	0.474019	0.474019	83,217,412
29 mar 2022	0.481053	0.496068	0.477680	0.480683	0.480683	104,214,451
28 mar 2022	0.485322	0.500840	0.480279	0.481083	0.481083	162,248,365
27 mar 2022	0.457656	0.485307	0.456770	0.485139	0.485139	88,304,013
26 mar 2022	0.455751	0.459292	0.449713	0.457645	0.457645	53,957,996
25 mar 2022	0.449756	0.468041	0.446286	0.455718	0.455718	95,213,325
24 mar 2022	0.434499	0.449961	0.432597	0.449667	0.449667	85,314,968
23 mar 2022	0.417483	0.434830	0.411940	0.434550	0.434550	92,380,965
22 mar 2022	0.405356	0.422001	0.404280	0.417437	0.417437	75,914,405
21 mar 2022	0.405528	0.411828	0.400510	0.405344	0.405344	52,532,482
20 mar 2022	0.417882	0.418588	0.404273	0.405553	0.405553	51,511,613
19 mar 2022	0.406140	0.418976	0.405596	0.417965	0.417965	54,671,428
18 mar 2022	0.401275	0.413548	0.391801	0.406139	0.406139	68,189,707
17 mar 2022	0.405881	0.408065	0.400513	0.401293	0.401293	58,644,659
16 mar 2022	0.384707	0.407124	0.381968	0.405974	0.405974	104,940,056
15 mar 2022	0.379249	0.387420	0.372738	0.384783	0.384783	62,986,492
14 mar 2022	0.376952	0.386558	0.373363	0.379286	0.379286	59,184,559
13 mar 2022	0.388292	0.390342	0.375434	0.376968	0.376968	41,409,774
12 mar 2022	0.382748	0.391633	0.382158	0.388326	0.388326	47,791,760
11 mar 2022	0.389377	0.396097	0.379236	0.382760	0.382760	67,869,563
10 mar 2022	0.408728	0.408761	0.381771	0.389391	0.389391	74,183,646
09 mar 2022	0.387132	0.416382	0.386915	0.408820	0.408820	90,950,662
08 mar 2022	0.379088	0.393457	0.377799	0.387040	0.387040	74,483,959
07 mar 2022	0.391578	0.400486	0.372978	0.379135	0.379135	87,150,781
06 mar 2022	0.409514	0.411321	0.391489	0.391524	0.391524	67,150,188
05 mar 2022	0.396165	0.409624	0.392265	0.409419	0.409419	56,592,816
04 mar 2022	0.430262	0.430500	0.391782	0.396111	0.396111	90,363,899
03 mar 2022	0.446215	0.447068	0.420993	0.430284	0.430284	81,939,596
02 mar 2022	0.439036	0.452494	0.434091	0.446243	0.446243	106,379,673
01 mar 2022	0.438725	0.450104	0.430686	0.439048	0.439048	139,892,232
28 feb 2022	0.394539	0.445738	0.391826	0.438768	0.438768	139,479,526
27 feb 2022	0.413741	0.420968	0.391665	0.394599	0.394599	95,795,351
26 feb 2022	0.417872	0.426308	0.411847	0.413766	0.413766	90,351,075
25 feb 2022	0.394516	0.420913	0.394516	0.417853	0.417853	132,609,761
24 feb 2022	0.399002	0.404224	0.347715	0.394465	0.394465	220,041,913
23 feb 2022	0.403993	0.419895	0.396254	0.399354	0.399354	125,535,148
22 feb 2022	0.385913	0.405020	0.371117	0.403986	0.403986	135,762,941
21 feb 2022	0.404488	0.420332	0.384916	0.385949	0.385949	146,932,635
20 feb 2022	0.436796	0.439345	0.402853	0.404562	0.404562	110,537,230
19 feb 2022	0.435227	0.449416	0.434448	0.436837	0.436837	94,871,141
18 feb 2022	0.429831	0.457209	0.427614	0.435283	0.435283	170,287,754
17 feb 2022	0.479598	0.483201	0.427843	0.429725	0.429725	147,199,196
16 feb 2022	0.495611	0.495611	0.474595	0.479827	0.479827	117,307,800
15 feb 2022	0.470517	0.501930	0.464401	0.495598	0.495598	169,259,668
14 feb 2022	0.504175	0.505533	0.463577	0.470548	0.470548	224,983,356
13 feb 2022	0.486002	0.517902	0.484074	0.504665	0.504665	239,990,699
12 feb 2022	0.479731	0.495961	0.475944	0.486024	0.486024	161,447,995
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5003,901.36+0.57(+0.01%)

Dow Jones31,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Petróleo110.35+0.46(+0.42%)

Oro1,845.10+3.90(+0.21%)

Adelanto de Hot Sale: una de las grandes gangas ya está aquí

Crypto.com Coin USD (CRO-USD)

S&P 500
3,901.36
+0.57(+0.01%)

Dow Jones
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Petróleo
110.35
+0.46(+0.42%)

Oro
1,845.10
+3.90(+0.21%)