Cryptocurrency Coin(CRYPTO)Hoy
$0.005151
Cryptocurrency Coin Historial de precios
(CRYPTO)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.007221 | $0.007278 | $0.006384 | $0.006488 | $94,437.85 |
2025-09-14 | $0.007784 | $0.007806 | $0.007178 | $0.007213 | $97,080.47 |
2025-09-13 | $0.008005 | $0.008156 | $0.007757 | $0.007757 | $48,625.29 |
2025-09-12 | $0.007331 | $0.008081 | $0.007196 | $0.008024 | $84,484.20 |
2025-09-11 | $0.007921 | $0.007913 | $0.007033 | $0.007354 | $111.039K |
2025-09-10 | $0.007490 | $0.007966 | $0.007491 | $0.007900 | $57,946.64 |
2025-09-09 | $0.007380 | $0.007628 | $0.007127 | $0.007493 | $74,784.28 |
2025-09-08 | $0.007508 | $0.007535 | $0.006943 | $0.007386 | $160.504K |
2025-09-07 | $0.007141 | $0.007600 | $0.007049 | $0.007515 | $64,751.13 |
2025-09-06 | $0.006750 | $0.007373 | $0.006481 | $0.007137 | $191.872K |
2025-09-05 | $0.008028 | $0.007979 | $0.006711 | $0.006744 | $256.930K |
2025-09-04 | $0.008517 | $0.008556 | $0.007381 | $0.008028 | $192.475K |
2025-09-03 | $0.008836 | $0.009332 | $0.008411 | $0.008529 | $179.407K |
2025-09-02 | $0.009337 | $0.009662 | $0.008725 | $0.008836 | $131.478K |
2025-09-01 | $0.009239 | $0.009789 | $0.009036 | $0.009322 | $95,403.55 |
2025-08-31 | $0.008554 | $0.009778 | $0.008293 | $0.009236 | $193.217K |
2025-08-30 | $0.008479 | $0.008601 | $0.008151 | $0.008532 | $93,106.44 |
2025-08-29 | $0.009817 | $0.009899 | $0.008417 | $0.008518 | $134.416K |
2025-08-28 | $0.008327 | $0.011186 | $0.007973 | $0.009813 | $428.271K |
2025-08-27 | $0.007493 | $0.008369 | $0.007519 | $0.008335 | $167.202K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Cryptocurrency Coin(CRYPTO)
