Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CHZBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000128 | 0.00000125 | 1,455,034.00 |
| 25 Jun 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000131 | 0.00000126 | 617,113.00 |
| 24 Jun 2024 | 0.00000127 | 0.00000008 | 6.72% | 0.00000119 | 0.00000128 | 0.00000115 | 2,818,006.00 |
| 23 Jun 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000123 | 0.00000117 | 1,928,514.00 |
| 22 Jun 2024 | 0.00000121 | 0.00000000 | 0.00% | 0.00000121 | 0.00000122 | 0.00000119 | 993,826.00 |
| 21 Jun 2024 | 0.00000121 | -0.00000002 | -1.63% | 0.00000122 | 0.00000125 | 0.00000119 | 2,732,297.00 |
| 20 Jun 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000126 | 0.00000122 | 1,599,202.00 |
| 19 Jun 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000122 | 0.00000127 | 0.00000121 | 1,957,346.00 |
| 18 Jun 2024 | 0.00000124 | -0.00000011 | -8.15% | 0.00000135 | 0.00000135 | 0.00000112 | 10,246,384.00 |
| 17 Jun 2024 | 0.00000135 | -0.00000016 | -10.60% | 0.00000151 | 0.00000153 | 0.00000134 | 7,502,897.00 |
| 16 Jun 2024 | 0.00000151 | -0.00000007 | -4.43% | 0.00000158 | 0.00000158 | 0.00000150 | 1,802,884.00 |
| 15 Jun 2024 | 0.00000158 | -0.00000006 | -3.66% | 0.00000163 | 0.00000163 | 0.00000155 | 2,055,194.00 |
| 14 Jun 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000170 | 0.00000180 | 0.00000159 | 9,609,637.00 |
| 13 Jun 2024 | 0.00000169 | -0.00000007 | -3.98% | 0.00000176 | 0.00000177 | 0.00000167 | 2,771,283.00 |
| 12 Jun 2024 | 0.00000176 | 0.00000002 | 1.15% | 0.00000176 | 0.00000178 | 0.00000169 | 3,433,733.00 |
| 11 Jun 2024 | 0.00000174 | -0.00000007 | -3.87% | 0.00000182 | 0.00000188 | 0.00000173 | 6,140,935.00 |
| 10 Jun 2024 | 0.00000181 | -0.00000005 | -2.69% | 0.00000186 | 0.00000186 | 0.00000175 | 1,535,482.00 |
| 09 Jun 2024 | 0.00000186 | 0.00000017 | 10.06% | 0.00000170 | 0.00000190 | 0.00000170 | 2,113,784.00 |
| 08 Jun 2024 | 0.00000169 | -0.00000011 | -6.11% | 0.00000178 | 0.00000180 | 0.00000167 | 1,387,038.00 |
| 07 Jun 2024 | 0.00000180 | -0.00000014 | -7.22% | 0.00000194 | 0.00000197 | 0.00000163 | 8,162,467.00 |
| 06 Jun 2024 | 0.00000194 | -0.00000012 | -5.83% | 0.00000206 | 0.00000208 | 0.00000193 | 1,434,903.00 |
| 05 Jun 2024 | 0.00000206 | 0.00000001 | 0.49% | 0.00000205 | 0.00000207 | 0.00000199 | 2,734,834.00 |
| 04 Jun 2024 | 0.00000205 | -0.00000005 | -2.38% | 0.00000209 | 0.00000214 | 0.00000204 | 2,352,631.00 |
| 03 Jun 2024 | 0.00000210 | 0.00000001 | 0.48% | 0.00000209 | 0.00000217 | 0.00000205 | 3,245,445.00 |
| 02 Jun 2024 | 0.00000209 | -0.00000014 | -6.28% | 0.00000223 | 0.00000224 | 0.00000207 | 2,591,278.00 |
| 01 Jun 2024 | 0.00000223 | 0.00000012 | 5.69% | 0.00000210 | 0.00000227 | 0.00000210 | 5,886,949.00 |
| 31 May 2024 | 0.00000211 | -0.00000003 | -1.40% | 0.00000213 | 0.00000218 | 0.00000207 | 3,578,031.00 |
| 30 May 2024 | 0.00000214 | -0.00000014 | -6.14% | 0.00000231 | 0.00000243 | 0.00000210 | 10,624,206.00 |
| 29 May 2024 | 0.00000228 | 0.00000003 | 1.33% | 0.00000225 | 0.00000237 | 0.00000216 | 8,530,666.00 |
| 28 May 2024 | 0.00000225 | 0.00000027 | 13.64% | 0.00000198 | 0.00000227 | 0.00000193 | 9,136,037.00 |
| 27 May 2024 | 0.00000198 | 0.00000003 | 1.54% | 0.00000194 | 0.00000201 | 0.00000191 | 2,378,815.00 |
| 26 May 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000197 | 0.00000202 | 0.00000191 | 3,069,149.00 |
| 25 May 2024 | 0.00000196 | 0.00000025 | 14.62% | 0.00000172 | 0.00000207 | 0.00000170 | 6,958,734.00 |
| 24 May 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000173 | 0.00000176 | 0.00000168 | 1,019,466.00 |
| 23 May 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000176 | 0.00000179 | 0.00000165 | 2,836,196.00 |
| 22 May 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000179 | 0.00000180 | 0.00000171 | 2,671,263.00 |
| 21 May 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000176 | 0.00000181 | 0.00000173 | 938,063.00 |
| 20 May 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000173 | 0.00000178 | 0.00000172 | 980,232.00 |
| 19 May 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000180 | 0.00000171 | 605,929.00 |
| 18 May 2024 | 0.00000178 | -0.00000002 | -1.11% | 0.00000181 | 0.00000184 | 0.00000178 | 600,291.00 |
| 17 May 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000181 | 0.00000183 | 0.00000176 | 639,989.00 |
| 16 May 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000181 | 0.00000186 | 0.00000177 | 3,183,538.00 |
| 15 May 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000181 | 0.00000185 | 0.00000179 | 3,526,075.00 |
| 14 May 2024 | 0.00000182 | -0.00000004 | -2.15% | 0.00000185 | 0.00000188 | 0.00000180 | 1,151,861.00 |
| 13 May 2024 | 0.00000186 | -0.00000019 | -9.27% | 0.00000205 | 0.00000205 | 0.00000185 | 3,951,329.00 |
| 12 May 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000201 | 0.00000209 | 0.00000200 | 621,355.00 |
| 11 May 2024 | 0.00000201 | -0.00000006 | -2.90% | 0.00000207 | 0.00000208 | 0.00000200 | 1,275,254.00 |
| 10 May 2024 | 0.00000207 | 0.00000003 | 1.47% | 0.00000205 | 0.00000211 | 0.00000203 | 2,637,358.00 |
| 09 May 2024 | 0.00000204 | 0.00000005 | 2.51% | 0.00000199 | 0.00000204 | 0.00000196 | 2,474,312.00 |
| 08 May 2024 | 0.00000199 | -0.00000004 | -1.97% | 0.00000203 | 0.00000208 | 0.00000196 | 3,543,916.00 |
| 07 May 2024 | 0.00000203 | 0.00000010 | 5.18% | 0.00000194 | 0.00000205 | 0.00000193 | 1,476,279.00 |
| 06 May 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000190 | 0.00000198 | 0.00000190 | 2,012,834.00 |
| 05 May 2024 | 0.00000190 | 0.00000003 | 1.60% | 0.00000187 | 0.00000192 | 0.00000184 | 464,061.00 |
| 04 May 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000193 | 0.00000193 | 0.00000187 | 1,215,548.00 |
| 03 May 2024 | 0.00000192 | -0.00000008 | -4.00% | 0.00000201 | 0.00000202 | 0.00000191 | 2,138,015.00 |
| 02 May 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000199 | 0.00000203 | 0.00000193 | 6,007,399.00 |
| 01 May 2024 | 0.00000200 | 0.00000022 | 12.36% | 0.00000178 | 0.00000202 | 0.00000178 | 5,409,777.00 |
| 30 Abr 2024 | 0.00000178 | 0.00000000 | 0.00% | 0.00000178 | 0.00000185 | 0.00000171 | 6,925,833.00 |
| 29 Abr 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000184 | 0.00000175 | 1,783,815.00 |
| 28 Abr 2024 | 0.00000176 | -0.00000003 | -1.68% | 0.00000178 | 0.00000181 | 0.00000176 | 385,419.00 |
| 27 Abr 2024 | 0.00000179 | -0.00000004 | -2.19% | 0.00000184 | 0.00000184 | 0.00000176 | 1,335,282.00 |
| 26 Abr 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000187 | 0.00000187 | 0.00000180 | 1,769,158.00 |
| 25 Abr 2024 | 0.00000186 | 0.00000004 | 2.20% | 0.00000183 | 0.00000189 | 0.00000179 | 2,533,727.00 |
| 24 Abr 2024 | 0.00000182 | 0.00000005 | 2.82% | 0.00000177 | 0.00000198 | 0.00000175 | 7,025,024.00 |
| 23 Abr 2024 | 0.00000177 | -0.00000001 | -0.56% | 0.00000178 | 0.00000179 | 0.00000174 | 2,304,300.00 |
| 22 Abr 2024 | 0.00000178 | -0.00000001 | -0.56% | 0.00000180 | 0.00000181 | 0.00000176 | 851,123.00 |
| 21 Abr 2024 | 0.00000179 | -0.00000003 | -1.65% | 0.00000182 | 0.00000183 | 0.00000176 | 1,809,390.00 |
| 20 Abr 2024 | 0.00000182 | 0.00000012 | 7.06% | 0.00000170 | 0.00000183 | 0.00000168 | 3,572,992.00 |
| 19 Abr 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000172 | 0.00000165 | 1,842,440.00 |
| 18 Abr 2024 | 0.00000170 | -0.00000008 | -4.49% | 0.00000179 | 0.00000186 | 0.00000168 | 3,662,897.00 |
| 17 Abr 2024 | 0.00000178 | 0.00000009 | 5.33% | 0.00000167 | 0.00000183 | 0.00000166 | 5,376,619.00 |
| 16 Abr 2024 | 0.00000169 | 0.00000008 | 4.97% | 0.00000160 | 0.00000171 | 0.00000158 | 6,176,482.00 |
| 15 Abr 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000163 | 0.00000172 | 0.00000159 | 4,074,124.00 |
| 14 Abr 2024 | 0.00000164 | 0.00000010 | 6.49% | 0.00000153 | 0.00000168 | 0.00000147 | 6,468,040.00 |
| 13 Abr 2024 | 0.00000154 | -0.00000025 | -13.97% | 0.00000178 | 0.00000178 | 0.00000138 | 18,069,279.00 |
| 12 Abr 2024 | 0.00000179 | -0.00000023 | -11.39% | 0.00000201 | 0.00000204 | 0.00000164 | 13,541,633.00 |
| 11 Abr 2024 | 0.00000202 | -0.00000008 | -3.81% | 0.00000209 | 0.00000212 | 0.00000200 | 3,282,163.00 |
| 10 Abr 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000214 | 0.00000214 | 0.00000207 | 4,208,219.00 |
| 09 Abr 2024 | 0.00000213 | -0.00000008 | -3.62% | 0.00000222 | 0.00000229 | 0.00000212 | 7,525,163.00 |
| 08 Abr 2024 | 0.00000221 | 0.00000008 | 3.76% | 0.00000214 | 0.00000224 | 0.00000210 | 6,286,647.00 |
| 07 Abr 2024 | 0.00000213 | -0.00000005 | -2.29% | 0.00000220 | 0.00000221 | 0.00000212 | 4,316,202.00 |
| 06 Abr 2024 | 0.00000218 | 0.00000011 | 5.31% | 0.00000206 | 0.00000226 | 0.00000206 | 8,014,859.00 |
| 05 Abr 2024 | 0.00000207 | -0.00000004 | -1.90% | 0.00000210 | 0.00000213 | 0.00000203 | 6,367,508.00 |
| 04 Abr 2024 | 0.00000211 | 0.00000013 | 6.57% | 0.00000199 | 0.00000217 | 0.00000199 | 15,226,957.00 |
| 03 Abr 2024 | 0.00000198 | 0.00000000 | 0.00% | 0.00000198 | 0.00000202 | 0.00000193 | 1,841,276.00 |
| 02 Abr 2024 | 0.00000198 | -0.00000002 | -1.00% | 0.00000199 | 0.00000201 | 0.00000195 | 2,966,171.00 |
| 01 Abr 2024 | 0.00000200 | -0.00000010 | -4.76% | 0.00000211 | 0.00000211 | 0.00000198 | 2,870,236.00 |
| 31 Mar 2024 | 0.00000210 | -0.00000001 | -0.47% | 0.00000211 | 0.00000215 | 0.00000209 | 4,215,122.00 |
| 30 Mar 2024 | 0.00000211 | -0.00000006 | -2.76% | 0.00000217 | 0.00000221 | 0.00000208 | 5,639,840.00 |
| 29 Mar 2024 | 0.00000217 | 0.00000011 | 5.34% | 0.00000205 | 0.00000221 | 0.00000201 | 8,262,334.00 |
