CHRBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000675 | -0.00000001 | -0.15% | 0.00000678 | 0.00000702 | 0.00000652 | 361,668.00 |
27 Mar 2024 | 0.00000676 | 0.00000004 | 0.60% | 0.00000670 | 0.00000707 | 0.00000667 | 537,332.00 |
26 Mar 2024 | 0.00000672 | -0.00000030 | -4.27% | 0.00000701 | 0.00000717 | 0.00000663 | 1,085,263.00 |
25 Mar 2024 | 0.00000702 | 0.00000043 | 6.53% | 0.00000664 | 0.00000845 | 0.00000660 | 3,053,409.00 |
24 Mar 2024 | 0.00000659 | -0.00000013 | -1.93% | 0.00000675 | 0.00000695 | 0.00000650 | 405,264.00 |
23 Mar 2024 | 0.00000672 | 0.00000027 | 4.19% | 0.00000639 | 0.00000684 | 0.00000623 | 864,540.00 |
22 Mar 2024 | 0.00000645 | 0.00000017 | 2.71% | 0.00000625 | 0.00000660 | 0.00000620 | 845,713.00 |
21 Mar 2024 | 0.00000628 | 0.00000075 | 13.56% | 0.00000552 | 0.00000653 | 0.00000550 | 927,294.00 |
20 Mar 2024 | 0.00000553 | 0.00000026 | 4.93% | 0.00000528 | 0.00000576 | 0.00000517 | 920,695.00 |
19 Mar 2024 | 0.00000527 | -0.00000008 | -1.50% | 0.00000534 | 0.00000542 | 0.00000484 | 873,204.00 |
18 Mar 2024 | 0.00000535 | -0.00000020 | -3.60% | 0.00000553 | 0.00000569 | 0.00000528 | 680,967.00 |
17 Mar 2024 | 0.00000555 | 0.00000001 | 0.18% | 0.00000557 | 0.00000566 | 0.00000528 | 410,176.00 |
16 Mar 2024 | 0.00000554 | -0.00000032 | -5.46% | 0.00000583 | 0.00000604 | 0.00000531 | 493,731.00 |
15 Mar 2024 | 0.00000586 | -0.00000030 | -4.87% | 0.00000589 | 0.00000598 | 0.00000561 | 420,123.00 |
14 Mar 2024 | 0.00000616 | 0.00000000 | 0.00% | 0.00000616 | 0.00000616 | 0.00000616 | 0.00 |
13 Mar 2024 | 0.00000616 | -0.00000005 | -0.81% | 0.00000623 | 0.00000658 | 0.00000611 | 734,661.00 |
12 Mar 2024 | 0.00000621 | 0.00000032 | 5.43% | 0.00000586 | 0.00000629 | 0.00000562 | 575,371.00 |
11 Mar 2024 | 0.00000589 | -0.00000018 | -2.97% | 0.00000607 | 0.00000626 | 0.00000580 | 789,763.00 |
10 Mar 2024 | 0.00000607 | -0.00000013 | -2.10% | 0.00000618 | 0.00000657 | 0.00000599 | 572,002.00 |
09 Mar 2024 | 0.00000620 | 0.00000094 | 17.87% | 0.00000529 | 0.00000648 | 0.00000524 | 1,360,315.00 |
08 Mar 2024 | 0.00000526 | -0.00000021 | -3.84% | 0.00000549 | 0.00000549 | 0.00000496 | 433,089.00 |
07 Mar 2024 | 0.00000547 | 0.00000004 | 0.74% | 0.00000546 | 0.00000558 | 0.00000524 | 687,513.00 |
06 Mar 2024 | 0.00000543 | 0.00000003 | 0.56% | 0.00000537 | 0.00000556 | 0.00000523 | 641,936.00 |
05 Mar 2024 | 0.00000540 | -0.00000027 | -4.76% | 0.00000564 | 0.00000618 | 0.00000502 | 1,027,795.00 |
04 Mar 2024 | 0.00000567 | -0.00000050 | -8.10% | 0.00000615 | 0.00000624 | 0.00000557 | 941,510.00 |
03 Mar 2024 | 0.00000617 | -0.00000040 | -6.09% | 0.00000657 | 0.00000672 | 0.00000615 | 388,641.00 |
02 Mar 2024 | 0.00000657 | 0.00000012 | 1.86% | 0.00000646 | 0.00000661 | 0.00000634 | 322,909.00 |
01 Mar 2024 | 0.00000645 | 0.00000000 | 0.00% | 0.00000648 | 0.00000669 | 0.00000637 | 261,353.00 |
29 Feb 2024 | 0.00000645 | -0.00000004 | -0.62% | 0.00000650 | 0.00000673 | 0.00000633 | 558,780.00 |
28 Feb 2024 | 0.00000649 | -0.00000100 | -13.30% | 0.00000750 | 0.00000765 | 0.00000645 | 730,220.00 |
27 Feb 2024 | 0.00000752 | -0.00000035 | -4.45% | 0.00000786 | 0.00000815 | 0.00000745 | 468,122.00 |
26 Feb 2024 | 0.00000787 | -0.00000050 | -5.97% | 0.00000835 | 0.00000892 | 0.00000782 | 438,134.00 |
25 Feb 2024 | 0.00000837 | 0.00000024 | 2.95% | 0.00000815 | 0.00000864 | 0.00000804 | 180,458.00 |
24 Feb 2024 | 0.00000813 | 0.00000018 | 2.26% | 0.00000795 | 0.00000830 | 0.00000771 | 281,241.00 |
23 Feb 2024 | 0.00000795 | 0.00000003 | 0.38% | 0.00000792 | 0.00000813 | 0.00000771 | 236,766.00 |
22 Feb 2024 | 0.00000792 | -0.00000026 | -3.18% | 0.00000815 | 0.00000831 | 0.00000788 | 292,021.00 |
21 Feb 2024 | 0.00000818 | 0.00000029 | 3.68% | 0.00000786 | 0.00000826 | 0.00000774 | 321,936.00 |
20 Feb 2024 | 0.00000789 | -0.00000057 | -6.74% | 0.00000846 | 0.00000858 | 0.00000784 | 454,746.00 |
19 Feb 2024 | 0.00000846 | -0.00000073 | -7.94% | 0.00000916 | 0.00000946 | 0.00000821 | 704,007.00 |
18 Feb 2024 | 0.00000919 | 0.00000010 | 1.10% | 0.00000911 | 0.00001000 | 0.00000889 | 880,108.00 |
17 Feb 2024 | 0.00000909 | 0.00000033 | 3.77% | 0.00000876 | 0.00000927 | 0.00000867 | 662,016.00 |
16 Feb 2024 | 0.00000876 | 0.00000049 | 5.93% | 0.00000828 | 0.00000954 | 0.00000807 | 2,317,411.00 |
15 Feb 2024 | 0.00000827 | 0.00000100 | 14.60% | 0.00000685 | 0.00000886 | 0.00000671 | 3,956,851.00 |
14 Feb 2024 | 0.00000685 | -0.00000067 | -8.91% | 0.00000754 | 0.00000756 | 0.00000676 | 784,869.00 |
13 Feb 2024 | 0.00000752 | 0.00000052 | 7.43% | 0.00000702 | 0.00000766 | 0.00000695 | 490,940.00 |
12 Feb 2024 | 0.00000700 | -0.00000023 | -3.18% | 0.00000721 | 0.00000761 | 0.00000699 | 684,025.00 |
11 Feb 2024 | 0.00000723 | 0.00000021 | 2.99% | 0.00000705 | 0.00000766 | 0.00000687 | 745,709.00 |
10 Feb 2024 | 0.00000702 | 0.00000006 | 0.86% | 0.00000700 | 0.00000707 | 0.00000676 | 437,172.00 |
09 Feb 2024 | 0.00000696 | -0.00000016 | -2.25% | 0.00000708 | 0.00000756 | 0.00000669 | 1,056,296.00 |
08 Feb 2024 | 0.00000712 | 0.00000011 | 1.57% | 0.00000697 | 0.00000723 | 0.00000684 | 496,327.00 |
07 Feb 2024 | 0.00000701 | -0.00000063 | -8.25% | 0.00000767 | 0.00000811 | 0.00000701 | 1,357,270.00 |
06 Feb 2024 | 0.00000764 | 0.00000100 | 15.63% | 0.00000639 | 0.00000782 | 0.00000634 | 1,388,949.00 |
05 Feb 2024 | 0.00000640 | 0.00000016 | 2.56% | 0.00000624 | 0.00000652 | 0.00000615 | 239,311.00 |
04 Feb 2024 | 0.00000624 | 0.00000005 | 0.81% | 0.00000620 | 0.00000642 | 0.00000605 | 294,928.00 |
03 Feb 2024 | 0.00000619 | 0.00000010 | 1.64% | 0.00000608 | 0.00000628 | 0.00000601 | 414,756.00 |
02 Feb 2024 | 0.00000609 | 0.00000034 | 5.91% | 0.00000574 | 0.00000614 | 0.00000572 | 247,062.00 |
01 Feb 2024 | 0.00000575 | 0.00000003 | 0.52% | 0.00000569 | 0.00000596 | 0.00000567 | 238,469.00 |
31 Ene 2024 | 0.00000572 | -0.00000025 | -4.19% | 0.00000594 | 0.00000600 | 0.00000570 | 335,066.00 |
30 Ene 2024 | 0.00000597 | -0.00000012 | -1.97% | 0.00000607 | 0.00000609 | 0.00000591 | 223,782.00 |
29 Ene 2024 | 0.00000609 | -0.00000018 | -2.87% | 0.00000622 | 0.00000646 | 0.00000608 | 545,084.00 |
28 Ene 2024 | 0.00000627 | -0.00000023 | -3.54% | 0.00000650 | 0.00000676 | 0.00000615 | 1,417,277.00 |
27 Ene 2024 | 0.00000650 | -0.00000009 | -1.37% | 0.00000660 | 0.00000677 | 0.00000646 | 174,346.00 |
26 Ene 2024 | 0.00000659 | 0.00000037 | 5.95% | 0.00000624 | 0.00000694 | 0.00000620 | 718,631.00 |
25 Ene 2024 | 0.00000622 | 0.00000012 | 1.97% | 0.00000607 | 0.00000631 | 0.00000599 | 191,068.00 |
24 Ene 2024 | 0.00000610 | 0.00000018 | 3.04% | 0.00000591 | 0.00000621 | 0.00000585 | 272,458.00 |
23 Ene 2024 | 0.00000592 | 0.00000001 | 0.17% | 0.00000592 | 0.00000618 | 0.00000569 | 736,259.00 |
22 Ene 2024 | 0.00000591 | -0.00000019 | -3.11% | 0.00000611 | 0.00000642 | 0.00000579 | 1,474,215.00 |
21 Ene 2024 | 0.00000610 | 0.00000011 | 1.84% | 0.00000599 | 0.00000636 | 0.00000580 | 658,723.00 |
20 Ene 2024 | 0.00000599 | 0.00000007 | 1.18% | 0.00000561 | 0.00000619 | 0.00000555 | 485,531.00 |
19 Ene 2024 | 0.00000592 | -0.00000003 | -0.50% | 0.00000595 | 0.00000597 | 0.00000587 | 16,376.00 |
18 Ene 2024 | 0.00000595 | -0.00000018 | -2.94% | 0.00000615 | 0.00000649 | 0.00000592 | 602,857.00 |
17 Ene 2024 | 0.00000613 | 0.00000025 | 4.25% | 0.00000588 | 0.00000619 | 0.00000587 | 327,305.00 |
16 Ene 2024 | 0.00000588 | -0.00000001 | -0.17% | 0.00000587 | 0.00000596 | 0.00000578 | 165,451.00 |
15 Ene 2024 | 0.00000589 | 0.00000011 | 1.90% | 0.00000580 | 0.00000615 | 0.00000579 | 891,722.00 |
14 Ene 2024 | 0.00000578 | -0.00000021 | -3.51% | 0.00000598 | 0.00000603 | 0.00000574 | 312,525.00 |
13 Ene 2024 | 0.00000599 | -0.00000003 | -0.50% | 0.00000598 | 0.00000610 | 0.00000583 | 377,301.00 |
12 Ene 2024 | 0.00000602 | 0.00000010 | 1.69% | 0.00000591 | 0.00000612 | 0.00000582 | 634,971.00 |
11 Ene 2024 | 0.00000592 | -0.00000004 | -0.67% | 0.00000599 | 0.00000643 | 0.00000567 | 1,095,026.00 |
10 Ene 2024 | 0.00000596 | 0.00000033 | 5.86% | 0.00000563 | 0.00000637 | 0.00000563 | 957,974.00 |
09 Ene 2024 | 0.00000563 | 0.00000046 | 8.90% | 0.00000515 | 0.00000576 | 0.00000507 | 1,315,438.00 |
08 Ene 2024 | 0.00000517 | 0.00000006 | 1.17% | 0.00000509 | 0.00000524 | 0.00000458 | 1,980,229.00 |
07 Ene 2024 | 0.00000511 | -0.00000010 | -1.92% | 0.00000520 | 0.00000571 | 0.00000510 | 569,718.00 |
06 Ene 2024 | 0.00000521 | -0.00000002 | -0.38% | 0.00000522 | 0.00000567 | 0.00000514 | 777,132.00 |
05 Ene 2024 | 0.00000523 | -0.00000061 | -10.45% | 0.00000588 | 0.00000617 | 0.00000505 | 857,777.00 |
04 Ene 2024 | 0.00000584 | -0.00000034 | -5.50% | 0.00000615 | 0.00000673 | 0.00000573 | 1,688,451.00 |
03 Ene 2024 | 0.00000618 | 0.00000100 | 21.32% | 0.00000471 | 0.00000645 | 0.00000465 | 5,121,743.00 |
02 Ene 2024 | 0.00000469 | -0.00000006 | -1.26% | 0.00000475 | 0.00000488 | 0.00000439 | 727,743.00 |
01 Ene 2024 | 0.00000475 | 0.00000016 | 3.49% | 0.00000456 | 0.00000494 | 0.00000436 | 739,400.00 |
31 Dic 2023 | 0.00000459 | 0.00000017 | 3.85% | 0.00000443 | 0.00000490 | 0.00000440 | 1,875,484.00 |
30 Dic 2023 | 0.00000442 | 0.00000004 | 0.91% | 0.00000435 | 0.00000456 | 0.00000428 | 930,573.00 |