crv3l(CRV3L)Hoy
$0.008104
hace 1 años
$0.00057
hace 2 años
$0.01052
hace 3 años
$0.554993
hace 4 años
$0.899168
crv3l Historial de precios
(CRV3L)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.007568 | $0.008 | $0.007 | $0.007571 | $17,122.84 |
2025-09-05 | $0.007587 | $0.008 | $0.007 | $0.007448 | $12,598.94 |
2025-09-04 | $0.009101 | $0.009 | $0.007 | $0.007535 | $14,009.51 |
2025-09-03 | $0.008045 | $0.009 | $0.007 | $0.008986 | $17,510.21 |
2025-09-02 | $0.008207 | $0.008 | $0.007 | $0.008027 | $15,015.80 |
2025-09-01 | $0.009334 | $0.009 | $0.007 | $0.008137 | $8,683.585 |
2025-08-31 | $0.009483 | $0.009 | $0.008 | $0.009216 | $12,829.28 |
2025-08-30 | $0.009168 | $0.009 | $0.008 | $0.009375 | $19,470.13 |
2025-08-29 | $0.010856 | $0.01 | $0.008 | $0.009113 | $18,749.12 |
2025-08-28 | $0.012054 | $0.012 | $0.01 | $0.010657 | $16,566.38 |
2025-08-27 | $0.01029 | $0.012 | $0.009 | $0.011869 | $22,045.09 |
2025-08-26 | $0.013313 | $0.013 | $0.009 | $0.010179 | $26,759.27 |
2025-08-25 | $0.016124 | $0.018 | $0.012 | $0.01292 | $11,543.98 |
2025-08-24 | $0.016681 | $0.017 | $0.014 | $0.01601 | $21,045.72 |
2025-08-23 | $0.017648 | $0.019 | $0.015 | $0.01638 | $21,457.49 |
2025-08-22 | $0.014985 | $0.018 | $0.013 | $0.017864 | $15,547.27 |
2025-08-21 | $0.016177 | $0.017 | $0.014 | $0.014868 | $19,757.85 |
2025-08-20 | $0.015886 | $0.017 | $0.013 | $0.016502 | $18,755.03 |
2025-08-19 | $0.016792 | $0.018 | $0.014 | $0.015912 | $20,229.70 |
2025-08-18 | $0.018726 | $0.018 | $0.014 | $0.01705 | $9,561.382 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
crv3l(CRV3L)
