Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CHZBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000128 | 0.00000128 | 0.00000125 | 32,350.00 |
| 25 Jun 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000127 | 0.00000127 | 0.00000127 | 1,181.00 |
| 24 Jun 2024 | 0.00000125 | 0.00000006 | 5.04% | 0.00000119 | 0.00000125 | 0.00000116 | 16,766.00 |
| 23 Jun 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000120 | 0.00000120 | 0.00000119 | 1,460.00 |
| 22 Jun 2024 | 0.00000121 | 0.00000001 | 0.83% | 0.00000124 | 0.00000124 | 0.00000120 | 15,406.00 |
| 21 Jun 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000123 | 0.00000126 | 0.00000120 | 47,981.00 |
| 20 Jun 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000126 | 0.00000126 | 0.00000122 | 1,402.00 |
| 19 Jun 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000126 | 0.00000132 | 0.00000124 | 18,780.00 |
| 18 Jun 2024 | 0.00000126 | -0.00000013 | -9.35% | 0.00000136 | 0.00000136 | 0.00000120 | 69,517.00 |
| 17 Jun 2024 | 0.00000139 | -0.00000012 | -7.95% | 0.00000151 | 0.00000151 | 0.00000138 | 44,950.00 |
| 16 Jun 2024 | 0.00000151 | -0.00000007 | -4.43% | 0.00000156 | 0.00000156 | 0.00000151 | 3,379.00 |
| 15 Jun 2024 | 0.00000158 | -0.00000003 | -1.86% | 0.00000162 | 0.00000162 | 0.00000158 | 2,009.00 |
| 14 Jun 2024 | 0.00000161 | -0.00000008 | -4.73% | 0.00000169 | 0.00000176 | 0.00000161 | 58,486.00 |
| 13 Jun 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000175 | 0.00000176 | 0.00000169 | 55,741.00 |
| 12 Jun 2024 | 0.00000175 | -0.00000006 | -3.31% | 0.00000171 | 0.00000176 | 0.00000171 | 113,455.00 |
| 11 Jun 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000182 | 0.00000187 | 0.00000181 | 66,410.00 |
| 10 Jun 2024 | 0.00000180 | -0.00000009 | -4.76% | 0.00000183 | 0.00000183 | 0.00000178 | 11,979.00 |
| 09 Jun 2024 | 0.00000189 | 0.00000019 | 11.18% | 0.00000170 | 0.00000189 | 0.00000170 | 7,363.00 |
| 08 Jun 2024 | 0.00000170 | -0.00000010 | -5.56% | 0.00000179 | 0.00000179 | 0.00000168 | 9,834.00 |
| 07 Jun 2024 | 0.00000180 | -0.00000013 | -6.74% | 0.00000199 | 0.00000199 | 0.00000178 | 96,292.00 |
| 06 Jun 2024 | 0.00000193 | -0.00000007 | -3.50% | 0.00000209 | 0.00000209 | 0.00000193 | 7,266.00 |
| 05 Jun 2024 | 0.00000200 | -0.00000006 | -2.91% | 0.00000213 | 0.00000213 | 0.00000200 | 12,751.00 |
| 04 Jun 2024 | 0.00000206 | -0.00000002 | -0.96% | 0.00000208 | 0.00000212 | 0.00000206 | 4,573.00 |
| 03 Jun 2024 | 0.00000208 | -0.00000005 | -2.35% | 0.00000207 | 0.00000208 | 0.00000206 | 2,744.00 |
| 02 Jun 2024 | 0.00000213 | -0.00000012 | -5.33% | 0.00000220 | 0.00000221 | 0.00000213 | 10,284.00 |
| 01 Jun 2024 | 0.00000225 | 0.00000016 | 7.66% | 0.00000209 | 0.00000225 | 0.00000209 | 16,734.00 |
| 31 May 2024 | 0.00000209 | -0.00000004 | -1.88% | 0.00000213 | 0.00000217 | 0.00000209 | 42,207.00 |
| 30 May 2024 | 0.00000213 | -0.00000017 | -7.39% | 0.00000239 | 0.00000241 | 0.00000213 | 72,647.00 |
| 29 May 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000220 | 0.00000230 | 0.00000208 | 35,415.00 |
| 28 May 2024 | 0.00000227 | 0.00000027 | 13.50% | 0.00000195 | 0.00000227 | 0.00000195 | 49,694.00 |
| 27 May 2024 | 0.00000200 | 0.00000001 | 0.50% | 0.00000199 | 0.00000200 | 0.00000193 | 4,541.00 |
| 26 May 2024 | 0.00000199 | -0.00000001 | -0.50% | 0.00000196 | 0.00000199 | 0.00000192 | 83,455.00 |
| 25 May 2024 | 0.00000200 | 0.00000032 | 19.05% | 0.00000173 | 0.00000208 | 0.00000172 | 90,067.00 |
| 24 May 2024 | 0.00000168 | -0.00000001 | -0.59% | 0.00000174 | 0.00000174 | 0.00000168 | 11,237.00 |
| 23 May 2024 | 0.00000169 | -0.00000005 | -2.87% | 0.00000178 | 0.00000178 | 0.00000163 | 62,070.00 |
| 22 May 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000176 | 0.00000176 | 0.00000173 | 9,071.00 |
| 21 May 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000175 | 0.00000178 | 0.00000173 | 3,539.00 |
| 20 May 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000173 | 0.00000177 | 0.00000173 | 17,341.00 |
| 19 May 2024 | 0.00000173 | -0.00000006 | -3.35% | 0.00000176 | 0.00000178 | 0.00000172 | 42,607.00 |
| 18 May 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000179 | 0.00000183 | 0.00000179 | 6,373.00 |
| 17 May 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000179 | 0.00000179 | 0.00000174 | 3,014.00 |
| 16 May 2024 | 0.00000179 | -0.00000007 | -3.76% | 0.00000182 | 0.00000182 | 0.00000179 | 607.00 |
| 15 May 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000186 | 0.00000186 | 0.00000186 | 0.00 |
| 14 May 2024 | 0.00000186 | -0.00000004 | -2.11% | 0.00000187 | 0.00000187 | 0.00000186 | 13,761.00 |
| 13 May 2024 | 0.00000190 | -0.00000012 | -5.94% | 0.00000204 | 0.00000204 | 0.00000190 | 2,042.00 |
| 12 May 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000202 | 0.00000202 | 0.00000202 | 0.00 |
| 11 May 2024 | 0.00000202 | -0.00000002 | -0.98% | 0.00000204 | 0.00000204 | 0.00000202 | 1,360.00 |
| 10 May 2024 | 0.00000204 | 0.00000007 | 3.55% | 0.00000204 | 0.00000208 | 0.00000204 | 18,641.00 |
| 09 May 2024 | 0.00000197 | -0.00000005 | -2.48% | 0.00000198 | 0.00000200 | 0.00000197 | 49,566.00 |
| 08 May 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000204 | 0.00000206 | 0.00000202 | 12,375.00 |
| 07 May 2024 | 0.00000202 | 0.00000008 | 4.12% | 0.00000195 | 0.00000202 | 0.00000195 | 28,780.00 |
| 06 May 2024 | 0.00000194 | 0.00000007 | 3.74% | 0.00000194 | 0.00000195 | 0.00000194 | 2,734.00 |
| 05 May 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000187 | 0.00000187 | 0.00000187 | 399.00 |
| 04 May 2024 | 0.00000187 | -0.00000005 | -2.60% | 0.00000192 | 0.00000192 | 0.00000187 | 603.00 |
| 03 May 2024 | 0.00000192 | -0.00000010 | -4.95% | 0.00000196 | 0.00000196 | 0.00000192 | 3,687.00 |
| 02 May 2024 | 0.00000202 | 0.00000009 | 4.66% | 0.00000197 | 0.00000202 | 0.00000194 | 6,167.00 |
| 01 May 2024 | 0.00000193 | 0.00000016 | 9.04% | 0.00000182 | 0.00000194 | 0.00000182 | 24,636.00 |
| 30 Abr 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000178 | 0.00000183 | 0.00000175 | 18,175.00 |
| 29 Abr 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000180 | 0.00000180 | 0.00000177 | 10,445.00 |
| 28 Abr 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000179 | 0.00000177 | 1,968.00 |
| 27 Abr 2024 | 0.00000179 | -0.00000007 | -3.76% | 0.00000185 | 0.00000185 | 0.00000179 | 1,741.00 |
| 26 Abr 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000185 | 0.00000186 | 0.00000183 | 2,173.00 |
| 25 Abr 2024 | 0.00000189 | 0.00000006 | 3.28% | 0.00000183 | 0.00000189 | 0.00000179 | 10,434.00 |
| 24 Abr 2024 | 0.00000183 | 0.00000008 | 4.57% | 0.00000174 | 0.00000201 | 0.00000174 | 33,389.00 |
| 23 Abr 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000176 | 0.00000176 | 0.00000174 | 3,039.00 |
| 22 Abr 2024 | 0.00000177 | 0.00000000 | 0.00% | 0.00000183 | 0.00000183 | 0.00000177 | 5,974.00 |
| 21 Abr 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000180 | 0.00000177 | 33,287.00 |
| 20 Abr 2024 | 0.00000179 | 0.00000008 | 4.68% | 0.00000170 | 0.00000179 | 0.00000170 | 8,216.00 |
| 19 Abr 2024 | 0.00000171 | 0.00000002 | 1.18% | 0.00000170 | 0.00000171 | 0.00000170 | 32,325.00 |
| 18 Abr 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000175 | 0.00000184 | 0.00000169 | 12,943.00 |
| 17 Abr 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000170 | 0.00000173 | 0.00000168 | 31,737.00 |
| 16 Abr 2024 | 0.00000170 | 0.00000005 | 3.03% | 0.00000160 | 0.00000171 | 0.00000160 | 8,225.00 |
| 15 Abr 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000165 | 0.00000170 | 0.00000162 | 82,027.00 |
| 14 Abr 2024 | 0.00000165 | 0.00000012 | 7.84% | 0.00000153 | 0.00000165 | 0.00000151 | 46,582.00 |
| 13 Abr 2024 | 0.00000153 | -0.00000028 | -15.47% | 0.00000174 | 0.00000178 | 0.00000144 | 84,263.00 |
| 12 Abr 2024 | 0.00000181 | -0.00000020 | -9.95% | 0.00000203 | 0.00000203 | 0.00000175 | 50,182.00 |
| 11 Abr 2024 | 0.00000201 | -0.00000009 | -4.29% | 0.00000205 | 0.00000209 | 0.00000201 | 62,778.00 |
| 10 Abr 2024 | 0.00000210 | -0.00000005 | -2.33% | 0.00000212 | 0.00000212 | 0.00000207 | 27,504.00 |
| 09 Abr 2024 | 0.00000215 | -0.00000007 | -3.15% | 0.00000220 | 0.00000227 | 0.00000215 | 92,015.00 |
| 08 Abr 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000217 | 0.00000222 | 0.00000210 | 84,728.00 |
| 07 Abr 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000218 | 0.00000221 | 0.00000215 | 24,258.00 |
| 06 Abr 2024 | 0.00000220 | 0.00000012 | 5.77% | 0.00000210 | 0.00000228 | 0.00000210 | 136,896.00 |
| 05 Abr 2024 | 0.00000208 | 0.00000000 | 0.00% | 0.00000208 | 0.00000208 | 0.00000205 | 45,839.00 |
| 04 Abr 2024 | 0.00000208 | 0.00000015 | 7.77% | 0.00000208 | 0.00000217 | 0.00000199 | 52,852.00 |
| 03 Abr 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000197 | 0.00000201 | 0.00000193 | 26,493.00 |
| 02 Abr 2024 | 0.00000199 | -0.00000004 | -1.97% | 0.00000200 | 0.00000201 | 0.00000193 | 6,500.00 |
| 01 Abr 2024 | 0.00000203 | -0.00000007 | -3.33% | 0.00000210 | 0.00000210 | 0.00000200 | 33,210.00 |
| 31 Mar 2024 | 0.00000210 | -0.00000005 | -2.33% | 0.00000215 | 0.00000215 | 0.00000210 | 621.00 |
| 30 Mar 2024 | 0.00000215 | -0.00000001 | -0.46% | 0.00000216 | 0.00000218 | 0.00000212 | 64,097.00 |
| 29 Mar 2024 | 0.00000216 | 0.00000017 | 8.54% | 0.00000207 | 0.00000216 | 0.00000205 | 13,875.00 |
