Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CYC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 1.70 | -0.01 | -0.29% | 1.715 | 1.725 | 1.70 | 13,042 |
| 13 May 2024 | 1.705 | -0.02 | -0.87% | 1.74 | 1.785 | 1.70 | 66,945 |
| 10 May 2024 | 1.72 | 0.01 | 0.58% | 1.73 | 1.73 | 1.72 | 3,297 |
| 09 May 2024 | 1.71 | -0.06 | -3.12% | 1.795 | 1.795 | 1.70 | 16,935 |
| 08 May 2024 | 1.765 | 0.10 | 6.01% | 1.66 | 1.765 | 1.65 | 19,463 |
| 07 May 2024 | 1.665 | -0.07 | -4.03% | 1.735 | 1.735 | 1.66 | 34,449 |
| 06 May 2024 | 1.735 | -0.05 | -2.53% | 1.80 | 1.80 | 1.735 | 32,866 |
| 03 May 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 0.00 |
| 02 May 2024 | 1.78 | 0.02 | 1.14% | 1.7675 | 1.78 | 1.75 | 1,310,663 |
| 01 May 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| 30 Abr 2024 | 1.76 | -0.01 | -0.28% | 1.78 | 1.78 | 1.76 | 16,847 |
| 29 Abr 2024 | 1.765 | 0.01 | 0.86% | 1.79 | 1.79 | 1.75 | 7,385 |
| 26 Abr 2024 | 1.75 | -0.01 | -0.28% | 1.75 | 1.75 | 1.75 | 220 |
| 24 Abr 2024 | 1.755 | -0.02 | -0.85% | 1.77 | 1.77 | 1.755 | 18,513 |
| 23 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| 22 Abr 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.80 | 1.77 | 12,000 |
| 19 Abr 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.78 | 14,941 |
| 18 Abr 2024 | 1.78 | -0.02 | -1.11% | 1.785 | 1.785 | 1.78 | 15,980 |
| 17 Abr 2024 | 1.80 | 0.02 | 0.84% | 1.80 | 1.80 | 1.80 | 2,000 |
| 16 Abr 2024 | 1.785 | 0.00 | 0.00% | 1.785 | 1.785 | 1.785 | 3,780 |
| 15 Abr 2024 | 1.785 | -0.03 | -1.38% | 1.80 | 1.80 | 1.785 | 502 |
| 12 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| 11 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| 10 Abr 2024 | 1.81 | 0.04 | 1.97% | 1.81 | 1.81 | 1.81 | 3,280 |
| 09 Abr 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 0.00 |
| 08 Abr 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 0.00 |
| 05 Abr 2024 | 1.775 | 0.00 | 0.28% | 1.785 | 1.785 | 1.77 | 6,799 |
| 04 Abr 2024 | 1.77 | -0.03 | -1.67% | 1.78 | 1.78 | 1.77 | 5,821 |
| 03 Abr 2024 | 1.80 | 0.02 | 1.12% | 1.78 | 1.80 | 1.78 | 5,220 |
| 02 Abr 2024 | 1.78 | -0.02 | -0.84% | 1.81 | 1.81 | 1.78 | 9,242 |
| 28 Mar 2024 | 1.795 | -0.05 | -2.45% | 1.80 | 1.80 | 1.795 | 748 |
| 27 Mar 2024 | 1.84 | 0.04 | 2.22% | 1.80 | 1.84 | 1.80 | 28,814 |
| 26 Mar 2024 | 1.80 | 0.02 | 1.12% | 1.80 | 1.80 | 1.78 | 15,462 |
| 25 Mar 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.80 | 1.78 | 5,318 |
| 22 Mar 2024 | 1.80 | 0.02 | 1.12% | 1.79 | 1.80 | 1.79 | 5,991 |
| 21 Mar 2024 | 1.78 | -0.04 | -2.20% | 1.82 | 1.82 | 1.78 | 11,085 |
| 20 Mar 2024 | 1.82 | 0.04 | 2.25% | 1.78 | 1.83 | 1.78 | 5,268 |
| 19 Mar 2024 | 1.78 | -0.01 | -0.56% | 1.795 | 1.81 | 1.78 | 19,333 |
| 18 Mar 2024 | 1.79 | 0.03 | 1.70% | 1.79 | 1.79 | 1.79 | 9,765 |
| 15 Mar 2024 | 1.76 | -0.02 | -0.85% | 1.76 | 1.76 | 1.76 | 567 |
| 14 Mar 2024 | 1.775 | 0.00 | 0.00% | 1.775 | 1.775 | 1.775 | 0.00 |
| 13 Mar 2024 | 1.775 | 0.01 | 0.85% | 1.78 | 1.78 | 1.76 | 10,683 |
| 12 Mar 2024 | 1.76 | -0.01 | -0.56% | 1.77 | 1.77 | 1.76 | 15,531 |
| 11 Mar 2024 | 1.77 | -0.03 | -1.67% | 1.79 | 1.79 | 1.77 | 16,546 |
| 07 Mar 2024 | 1.80 | 0.03 | 1.69% | 1.80 | 1.81 | 1.80 | 1,746 |
| 06 Mar 2024 | 1.77 | -0.03 | -1.67% | 1.80 | 1.82 | 1.77 | 15,449 |
| 05 Mar 2024 | 1.80 | 0.01 | 0.56% | 1.82 | 1.82 | 1.78 | 18,757 |
| 04 Mar 2024 | 1.79 | 0.01 | 0.56% | 1.83 | 1.83 | 1.79 | 3,508 |
| 03 Mar 2024 | 1.78 | -0.01 | -0.28% | 1.805 | 1.805 | 1.76 | 54,273 |
| 29 Feb 2024 | 1.785 | -0.02 | -0.83% | 1.805 | 1.805 | 1.785 | 8,766 |
| 28 Feb 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.79 | 12,583 |
| 27 Feb 2024 | 1.80 | 0.00 | -0.11% | 1.82 | 1.82 | 1.80 | 32,822 |
| 26 Feb 2024 | 1.802 | -0.08 | -4.40% | 1.785 | 1.83 | 1.78 | 35,361 |
| 25 Feb 2024 | 1.885 | 0.04 | 2.45% | 1.86 | 1.885 | 1.855 | 575 |
| 22 Feb 2024 | 1.84 | 0.03 | 1.66% | 1.78 | 1.84 | 1.78 | 41,676 |
| 21 Feb 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.83 | 1.81 | 1,746 |
| 20 Feb 2024 | 1.83 | -0.02 | -1.08% | 1.84 | 1.84 | 1.83 | 5,828 |
| 19 Feb 2024 | 1.85 | 0.02 | 0.82% | 1.85 | 1.86 | 1.85 | 21,013 |
| 18 Feb 2024 | 1.835 | -0.02 | -0.81% | 1.85 | 1.85 | 1.835 | 7,100 |
| 15 Feb 2024 | 1.85 | 0.03 | 1.37% | 1.82 | 1.86 | 1.82 | 89,184 |
| 14 Feb 2024 | 1.825 | 0.00 | 0.27% | 1.82 | 1.83 | 1.80 | 23,335 |
![Logo de The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
