cr0w by Virtuals(CROW)Hoy
$0.000095
cr0w by Virtuals Historial de precios
(CROW)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000096 | $0.000105 | $0.000088 | $0.000102 | $2,187.078 |
2025-09-07 | $0.000107 | $0.000109 | $0.000082 | $0.000096 | $8,994.339 |
2025-09-06 | $0.000180 | $0.000182 | $0.000107 | $0.000107 | $16,111.24 |
2025-09-05 | $0.000179 | $0.000189 | $0.000174 | $0.000180 | $1,515.765 |
2025-09-04 | $0.000201 | $0.000206 | $0.000179 | $0.000179 | $1,590.651 |
2025-09-03 | $0.000145 | $0.000205 | $0.000148 | $0.000202 | $6,680.311 |
2025-09-02 | $0.000131 | $0.000152 | $0.000122 | $0.000145 | $3,348.196 |
2025-09-01 | $0.000138 | $0.000141 | $0.000129 | $0.000131 | $838.2258 |
2025-08-31 | $0.000144 | $0.000145 | $0.000136 | $0.000138 | $1,126.062 |
2025-08-30 | $0.000149 | $0.000147 | $0.000138 | $0.000144 | $936.3785 |
2025-08-29 | $0.000168 | $0.000165 | $0.000145 | $0.000149 | $1,868.928 |
2025-08-28 | $0.000160 | $0.000171 | $0.000140 | $0.000168 | $7,433.341 |
2025-08-27 | $0.000144 | $0.000184 | $0.000129 | $0.000162 | $22,283.05 |
2025-08-26 | $0.000143 | $0.000147 | $0.000119 | $0.000144 | $8,222.703 |
2025-08-25 | -- | $0.000267 | $0.000143 | -- | -- |
2025-08-24 | $0.000101 | $0.000286 | $0.000099 | $0.000258 | $121.500K |
2025-08-23 | $0.000094 | $0.000163 | $0.000092 | $0.000100 | $23,512.82 |
2025-08-22 | $0.000118 | $0.000231 | $0.000079 | $0.000093 | $130.980K |
2025-08-21 | $0.000070 | $0.000142 | $0.000099 | $0.000118 | $54,418.99 |
2025-08-20 | $0.000061 | $0.000142 | $0.000058 | $0.000070 | $2,366.985 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
cr0w by Virtuals(CROW)
