CrowdSwap(CROWD)Hoy
$0.001820
hace 1 años
$0.005899
hace 2 años
$0.014303
hace 3 años
$0.099081
CrowdSwap Historial de precios
(CROWD)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001965 | $0.001980 | $0.001844 | $0.001885 | $61,509.29 |
2025-09-02 | $0.001933 | $0.001994 | $0.001865 | $0.001965 | $53,076.47 |
2025-09-01 | $0.001933 | $0.002006 | $0.001914 | $0.001935 | $73,422.22 |
2025-08-31 | $0.001782 | $0.002062 | $0.001772 | $0.001933 | $32,691.47 |
2025-08-30 | $0.001920 | $0.001921 | $0.001669 | $0.001782 | $36,316.34 |
2025-08-29 | $0.001721 | $0.001933 | $0.001702 | $0.001920 | $55,701.08 |
2025-08-28 | $0.001751 | $0.001773 | $0.001714 | $0.001721 | $35,303.14 |
2025-08-27 | $0.001720 | $0.001782 | $0.001729 | $0.001751 | $21,567.40 |
2025-08-26 | $0.001732 | $0.001732 | $0.001654 | $0.001720 | $29,320.17 |
2025-08-25 | $0.001753 | $0.001875 | $0.001722 | $0.001732 | $31,799.20 |
2025-08-24 | $0.001785 | $0.001804 | $0.001739 | $0.001752 | $26,487.76 |
2025-08-23 | $0.001882 | $0.001882 | $0.001744 | $0.001776 | $25,746.07 |
2025-08-22 | $0.001695 | $0.001882 | $0.001649 | $0.001882 | $48,697.18 |
2025-08-21 | $0.001740 | $0.001751 | $0.001693 | $0.001695 | $32,472.70 |
2025-08-20 | $0.001767 | $0.001879 | $0.001661 | $0.001729 | $40,275.09 |
2025-08-19 | $0.001917 | $0.001891 | $0.001738 | $0.001763 | $84,236.68 |
2025-08-18 | $0.001892 | $0.001950 | $0.001806 | $0.001914 | $133.867K |
2025-08-17 | $0.001871 | $0.001958 | $0.001863 | $0.001892 | $56,131.42 |
2025-08-16 | $0.001837 | $0.001892 | $0.001827 | $0.001872 | $53,990.91 |
2025-08-15 | $0.002041 | $0.002032 | $0.001832 | $0.001859 | $70,471.68 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
CrowdSwap(CROWD)
