Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CVCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000031 | -0.000011 | -25.74% | 0.000043 | 0.000059 | 0.000031 | 614,495.00 |
| 26 Jun 2024 | 0.000043 | 0.000011 | 34.70% | 0.000053 | 0.00006 | 0.000031 | 1,330,216.00 |
| 25 Jun 2024 | 0.000032 | 0.00000020 | 0.63% | 0.00004 | 0.00006 | 0.000031 | 720,452.00 |
| 24 Jun 2024 | 0.000032 | 0.00000100 | 3.30% | 0.000036 | 0.000058 | 0.00003 | 718,298.00 |
| 23 Jun 2024 | 0.00003 | -0.00000030 | -0.98% | 0.000042 | 0.000055 | 0.00003 | 646,716.00 |
| 22 Jun 2024 | 0.000031 | -0.00000050 | -1.61% | 0.000053 | 0.000058 | 0.000031 | 503,662.00 |
| 21 Jun 2024 | 0.000031 | -0.000024 | -43.70% | 0.000055 | 0.000058 | 0.000031 | 733,080.00 |
| 20 Jun 2024 | 0.000055 | 0.000024 | 78.18% | 0.000031 | 0.00006 | 0.00003 | 487,859.00 |
| 19 Jun 2024 | 0.000031 | -0.00000900 | -22.62% | 0.00003 | 0.00006 | 0.00003 | 607,479.00 |
| 18 Jun 2024 | 0.00004 | -0.00000500 | -11.10% | 0.000045 | 0.000057 | 0.00003 | 569,097.00 |
| 17 Jun 2024 | 0.000045 | 0.00001 | 28.74% | 0.000037 | 0.00006 | 0.000032 | 1,230,722.00 |
| 16 Jun 2024 | 0.000035 | -0.000018 | -34.38% | 0.000052 | 0.000055 | 0.000033 | 628,219.00 |
| 15 Jun 2024 | 0.000052 | 0.00000700 | 15.37% | 0.000046 | 0.000059 | 0.000035 | 626,312.00 |
| 14 Jun 2024 | 0.000046 | 0.00001 | 27.86% | 0.000032 | 0.000059 | 0.000032 | 714,187.00 |
| 13 Jun 2024 | 0.000036 | 0.00000100 | 2.89% | 0.000035 | 0.000086 | 0.000032 | 703,011.00 |
| 12 Jun 2024 | 0.000035 | -0.00000073 | -2.07% | 0.000044 | 0.000058 | 0.000035 | 595,748.00 |
| 11 Jun 2024 | 0.000035 | -0.00000050 | -1.40% | 0.000049 | 0.000059 | 0.000032 | 649,351.00 |
| 10 Jun 2024 | 0.000036 | -0.00000040 | -1.10% | 0.00004 | 0.000059 | 0.000032 | 1,368,362.00 |
| 09 Jun 2024 | 0.000036 | 0.00000100 | 2.85% | 0.000056 | 0.000059 | 0.000033 | 574,310.00 |
| 08 Jun 2024 | 0.000035 | -0.00000200 | -5.32% | 0.000049 | 0.000058 | 0.000032 | 616,843.00 |
| 07 Jun 2024 | 0.000038 | 0.00000087 | 2.37% | 0.000052 | 0.00006 | 0.000033 | 635,106.00 |
| 06 Jun 2024 | 0.000037 | -0.00000200 | -5.17% | 0.000039 | 0.000059 | 0.000034 | 699,526.00 |
| 05 Jun 2024 | 0.000039 | 0.00 | 0.00% | 0.000055 | 0.000058 | 0.000036 | 1,320,079.00 |
| 04 Jun 2024 | 0.000039 | 0.00000050 | 1.31% | 0.000038 | 0.000057 | 0.000031 | 722,184.00 |
| 03 Jun 2024 | 0.000038 | -0.00000200 | -4.99% | 0.000052 | 0.00006 | 0.00003 | 673,919.00 |
| 02 Jun 2024 | 0.00004 | -0.00000600 | -13.11% | 0.000046 | 0.00006 | 0.00003 | 595,136.00 |
| 01 Jun 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000041 | 0.00006 | 0.000034 | 490,930.00 |
| 31 May 2024 | 0.000048 | 0.00000600 | 14.46% | 0.000041 | 0.000058 | 0.00003 | 732,188.00 |
| 30 May 2024 | 0.000042 | -0.00000300 | -6.82% | 0.000044 | 0.000057 | 0.000028 | 752,692.00 |
| 29 May 2024 | 0.000044 | 0.00000200 | 4.73% | 0.000042 | 0.000058 | 0.000025 | 579,385.00 |
| 28 May 2024 | 0.000042 | -0.00000030 | -0.70% | 0.000044 | 0.000059 | 0.000021 | 538,027.00 |
| 27 May 2024 | 0.000043 | -0.00000010 | -0.23% | 0.000042 | 0.000058 | 0.000021 | 1,243,829.00 |
| 26 May 2024 | 0.000043 | -0.00000200 | -4.48% | 0.000043 | 0.00006 | 0.000021 | 711,116.00 |
| 25 May 2024 | 0.000045 | 0.00000010 | 0.22% | 0.000032 | 0.000059 | 0.000021 | 677,609.00 |
| 24 May 2024 | 0.000045 | 0.000021 | 89.48% | 0.000044 | 0.000057 | 0.000023 | 846,261.00 |
| 23 May 2024 | 0.000023 | -0.000021 | -46.88% | 0.000048 | 0.000056 | 0.000023 | 749,104.00 |
| 22 May 2024 | 0.000045 | -0.00000700 | -13.51% | 0.000045 | 0.000058 | 0.000022 | 728,867.00 |
| 21 May 2024 | 0.000052 | 0.000024 | 87.30% | 0.000027 | 0.000059 | 0.000021 | 636,085.00 |
| 20 May 2024 | 0.000027 | -0.000013 | -31.89% | 0.000053 | 0.000059 | 0.000022 | 1,253,090.00 |
| 19 May 2024 | 0.000041 | -0.000014 | -25.74% | 0.00002 | 0.000055 | 0.00002 | 964,097.00 |
| 18 May 2024 | 0.000054 | -0.00000080 | -1.45% | 0.000034 | 0.000055 | 0.000021 | 964,564.00 |
| 17 May 2024 | 0.000055 | 0.000029 | 111.07% | 0.000026 | 0.000057 | 0.000021 | 784,434.00 |
| 16 May 2024 | 0.000026 | -0.00003 | -53.86% | 0.000039 | 0.000057 | 0.000021 | 752,037.00 |
| 15 May 2024 | 0.000056 | 0.00000080 | 1.46% | 0.000024 | 0.000056 | 0.000022 | 947,535.00 |
| 14 May 2024 | 0.000055 | -0.00000040 | -0.72% | 0.000042 | 0.000056 | 0.000021 | 766,209.00 |
| 13 May 2024 | 0.000055 | -0.00000200 | -3.51% | 0.000029 | 0.000057 | 0.000021 | 1,407,118.00 |
| 12 May 2024 | 0.000057 | 0.00000200 | 3.62% | 0.00004 | 0.000059 | 0.000021 | 1,010,580.00 |
| 11 May 2024 | 0.000055 | -0.00000100 | -1.78% | 0.000027 | 0.000057 | 0.00002 | 1,067,660.00 |
| 10 May 2024 | 0.000056 | 0.000031 | 122.10% | 0.000025 | 0.00006 | 0.000018 | 844,638.00 |
| 09 May 2024 | 0.000025 | -0.000028 | -52.24% | 0.000035 | 0.000055 | 0.000015 | 1,319,524.00 |
| 08 May 2024 | 0.000054 | 0.000019 | 55.31% | 0.000034 | 0.000055 | 0.000014 | 957,988.00 |
| 07 May 2024 | 0.000034 | -0.00000600 | -14.86% | 0.00004 | 0.000055 | 0.000017 | 879,062.00 |
| 06 May 2024 | 0.00004 | -0.000013 | -24.30% | 0.000053 | 0.000057 | 0.000017 | 1,371,608.00 |
| 05 May 2024 | 0.000054 | 0.000031 | 138.45% | 0.000022 | 0.000054 | 0.000017 | 852,960.00 |
| 04 May 2024 | 0.000022 | -0.000016 | -41.67% | 0.000038 | 0.000054 | 0.000015 | 696,351.00 |
| 03 May 2024 | 0.000038 | 0.00000200 | 5.51% | 0.000036 | 0.000053 | 0.000016 | 873,797.00 |
| 02 May 2024 | 0.000036 | 0.00000014 | 0.39% | 0.000036 | 0.000053 | 0.000015 | 858,515.00 |
| 01 May 2024 | 0.000036 | 0.000018 | 100.61% | 0.000018 | 0.000055 | 0.000017 | 1,353,164.00 |
| 30 Abr 2024 | 0.000018 | -0.000033 | -64.58% | 0.000051 | 0.000055 | 0.000016 | 1,270,512.00 |
| 29 Abr 2024 | 0.000051 | 0.000034 | 194.06% | 0.000051 | 0.000051 | 0.000016 | 1,785,529.00 |
| 28 Abr 2024 | 0.000018 | -0.000035 | -66.41% | 0.000053 | 0.000053 | 0.000015 | 1,002,345.00 |
| 27 Abr 2024 | 0.000053 | -0.00000700 | -11.63% | 0.000038 | 0.000061 | 0.000016 | 823,955.00 |
| 26 Abr 2024 | 0.00006 | 0.00000900 | 17.68% | 0.000034 | 0.000065 | 0.000017 | 889,720.00 |
| 25 Abr 2024 | 0.000051 | -0.00000050 | -0.97% | 0.000051 | 0.000051 | 0.000016 | 1,158,822.00 |
| 24 Abr 2024 | 0.000051 | -0.00000200 | -3.71% | 0.000035 | 0.000054 | 0.000015 | 1,056,049.00 |
| 23 Abr 2024 | 0.000054 | -0.00000100 | -1.81% | 0.000031 | 0.000056 | 0.000015 | 1,202,330.00 |
| 22 Abr 2024 | 0.000055 | 0.00000100 | 1.85% | 0.000039 | 0.000056 | 0.000015 | 1,228,221.00 |
| 21 Abr 2024 | 0.000054 | 0.000014 | 34.92% | 0.00004 | 0.000055 | 0.000016 | 1,009,889.00 |
| 20 Abr 2024 | 0.00004 | -0.000013 | -24.53% | 0.000053 | 0.000057 | 0.000015 | 929,107.00 |
| 19 Abr 2024 | 0.000053 | -0.00000080 | -1.49% | 0.000026 | 0.000054 | 0.000016 | 1,080,783.00 |
| 18 Abr 2024 | 0.000054 | 0.00000200 | 3.82% | 0.000032 | 0.000056 | 0.000014 | 989,596.00 |
| 17 Abr 2024 | 0.000052 | 0.00000010 | 0.19% | 0.000018 | 0.000055 | 0.000014 | 991,150.00 |
| 16 Abr 2024 | 0.000052 | -0.00000040 | -0.76% | 0.000025 | 0.000053 | 0.000014 | 836,020.00 |
| 15 Abr 2024 | 0.000053 | -0.00000020 | -0.38% | 0.000032 | 0.000057 | 0.000013 | 1,332,456.00 |
| 14 Abr 2024 | 0.000053 | 0.00000090 | 1.73% | 0.00004 | 0.000056 | 0.000015 | 953,219.00 |
| 13 Abr 2024 | 0.000052 | -0.00000700 | -11.95% | 0.000042 | 0.000058 | 0.000014 | 960,137.00 |
| 12 Abr 2024 | 0.000059 | 0.00000500 | 9.24% | 0.00002 | 0.000066 | 0.000016 | 1,026,038.00 |
| 11 Abr 2024 | 0.000054 | -0.00000200 | -3.60% | 0.000036 | 0.000056 | 0.000013 | 1,007,059.00 |
| 10 Abr 2024 | 0.000056 | -0.00000200 | -3.48% | 0.000027 | 0.000057 | 0.000013 | 1,320,441.00 |
| 09 Abr 2024 | 0.000057 | -0.00000050 | -0.86% | 0.000026 | 0.000058 | 0.000013 | 1,030,145.00 |
| 08 Abr 2024 | 0.000058 | -0.00000300 | -4.92% | 0.000061 | 0.000062 | 0.000018 | 1,559,224.00 |
| 07 Abr 2024 | 0.000061 | -0.00000060 | -0.97% | 0.000062 | 0.000063 | 0.000018 | 838,173.00 |
| 06 Abr 2024 | 0.000062 | 0.00000050 | 0.82% | 0.000061 | 0.000063 | 0.000017 | 957,223.00 |
| 05 Abr 2024 | 0.000061 | -0.00000100 | -1.60% | 0.000063 | 0.000064 | 0.000017 | 883,168.00 |
| 04 Abr 2024 | 0.000063 | 0.00000090 | 1.46% | 0.000062 | 0.000065 | 0.000016 | 1,027,853.00 |
| 03 Abr 2024 | 0.000062 | 0.000037 | 152.77% | 0.000024 | 0.000066 | 0.000015 | 1,183,574.00 |
| 02 Abr 2024 | 0.000024 | -0.000038 | -60.70% | 0.000025 | 0.000063 | 0.000015 | 1,138,681.00 |
| 01 Abr 2024 | 0.000063 | -0.00000400 | -6.02% | 0.000021 | 0.000067 | 0.000015 | 770,219.00 |
| 31 Mar 2024 | 0.000066 | 0.00000300 | 4.73% | 0.000031 | 0.000073 | 0.00002 | 942,856.00 |
| 30 Mar 2024 | 0.000063 | 0.00000500 | 8.58% | 0.000034 | 0.000069 | 0.000015 | 961,143.00 |
