Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000022 | 0.00000003 | 15.79% | 0.00000020 | 0.00000024 | 0.00000017 | 84,805,680.00 |
| 30 Abr 2024 | 0.00000019 | -0.00000004 | -17.39% | 0.00000023 | 0.00000023 | 0.00000018 | 86,792,948.00 |
| 29 Abr 2024 | 0.00000023 | -0.00000004 | -14.81% | 0.00000026 | 0.00000026 | 0.00000022 | 71,828,880.00 |
| 28 Abr 2024 | 0.00000027 | -0.00000005 | -15.63% | 0.00000030 | 0.00000032 | 0.00000026 | 63,258,806.00 |
| 27 Abr 2024 | 0.00000032 | -0.00000017 | -34.69% | 0.00000046 | 0.00000047 | 0.00000030 | 139,440,557.00 |
| 26 Abr 2024 | 0.00000049 | 0.00000020 | 68.97% | 0.00000029 | 0.00000051 | 0.00000028 | 277,877,422.00 |
| 25 Abr 2024 | 0.00000029 | -0.00000001 | -3.33% | 0.00000030 | 0.00000033 | 0.00000026 | 113,709,213.00 |
| 24 Abr 2024 | 0.00000030 | 0.00000007 | 30.43% | 0.00000023 | 0.00000032 | 0.00000022 | 137,489,530.00 |
| 23 Abr 2024 | 0.00000023 | 0.00000002 | 9.52% | 0.00000021 | 0.00000024 | 0.00000020 | 11,709,868.00 |
| 22 Abr 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000023 | 0.00000019 | 9,047,081.00 |
| 21 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 10,247,204.00 |
| 20 Abr 2024 | 0.00000020 | 0.00000002 | 11.11% | 0.00000018 | 0.00000022 | 0.00000017 | 19,468,144.00 |
| 19 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000019 | 0.00000017 | 3,962,150.00 |
| 18 Abr 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000019 | 0.00000019 | 0.00000017 | 1,511,020.00 |
| 17 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000022 | 0.00000018 | 42,826,887.00 |
| 16 Abr 2024 | 0.00000020 | 0.00000004 | 25.00% | 0.00000016 | 0.00000021 | 0.00000015 | 15,294,522.00 |
| 15 Abr 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000015 | 1,795,228.00 |
| 14 Abr 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000017 | 0.00000014 | 5,670,578.00 |
| 13 Abr 2024 | 0.00000015 | -0.00000002 | -11.76% | 0.00000017 | 0.00000017 | 0.00000014 | 12,785,349.00 |
| 12 Abr 2024 | 0.00000017 | -0.00000002 | -10.53% | 0.00000019 | 0.00000020 | 0.00000017 | 24,652,336.00 |
| 11 Abr 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 1,472,686.00 |
| 10 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000019 | 0.00000021 | 0.00000019 | 1,708,792.00 |
| 09 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 5,142,253.00 |
| 08 Abr 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000019 | 10,445,468.00 |
| 07 Abr 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 30,337,565.00 |
| 06 Abr 2024 | 0.00000021 | -0.00000003 | -12.50% | 0.00000024 | 0.00000025 | 0.00000020 | 26,454,307.00 |
| 05 Abr 2024 | 0.00000024 | 0.00000006 | 33.33% | 0.00000018 | 0.00000026 | 0.00000018 | 96,108,954.00 |
| 04 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000020 | 0.00000020 | 0.00000018 | 15,121,243.00 |
| 03 Abr 2024 | 0.00000019 | -0.00000007 | -26.92% | 0.00000027 | 0.00000027 | 0.00000019 | 87,861,365.00 |
| 02 Abr 2024 | 0.00000026 | 0.00000006 | 30.00% | 0.00000021 | 0.00000027 | 0.00000018 | 65,989,471.00 |
| 01 Abr 2024 | 0.00000020 | 0.00000004 | 25.00% | 0.00000017 | 0.00000022 | 0.00000016 | 91,185,616.00 |
| 31 Mar 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000016 | 0.00000020 | 0.00000016 | 94,939,120.00 |
| 30 Mar 2024 | 0.00000017 | 0.00000002 | 13.33% | 0.00000015 | 0.00000017 | 0.00000014 | 75,255,387.00 |
| 29 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 1,574,495.00 |
| 28 Mar 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000015 | 0.00000013 | 6,975,592.00 |
| 27 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000014 | 0.00000015 | 0.00000013 | 4,056,986.00 |
| 26 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 13,373,520.00 |
| 25 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 26,851,224.00 |
| 24 Mar 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000017 | 0.00000013 | 83,617,729.00 |
| 23 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 16,025,552.00 |
| 22 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000013 | 0.00000015 | 0.00000013 | 23,880,660.00 |
| 21 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000012 | 9,941,776.00 |
| 20 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 1,256,548.00 |
| 19 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000017 | 0.00000013 | 66,211,998.00 |
| 18 Mar 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000017 | 0.00000013 | 133,491,664.00 |
| 17 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000017 | 0.00000013 | 196,662,596.00 |
| 16 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000013 | 0.00000015 | 0.00000012 | 38,599,144.00 |
| 15 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000014 | 0.00000012 | 9,358,404.00 |
| 14 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000013 | 0.00000013 | 0.00 |
| 13 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000014 | 0.00000012 | 33,010,942.00 |
| 12 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000013 | 0.00000012 | 9,626,644.00 |
| 11 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000015 | 0.00000012 | 95,273,221.00 |
| 10 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000013 | 0.00000012 | 5,186,592.00 |
| 09 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 10,261,758.00 |
| 08 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000011 | 10,403,754.00 |
| 07 Mar 2024 | 0.00000013 | 0.00000001 | 8.33% | 0.00000012 | 0.00000013 | 0.00000011 | 27,920,612.00 |
| 06 Mar 2024 | 0.00000012 | 0.00000000 | 0.00% | 0.00000012 | 0.00000012 | 0.00000011 | 7,711,868.00 |
| 05 Mar 2024 | 0.00000012 | -0.00000001 | -7.69% | 0.00000012 | 0.00000013 | 0.00000011 | 6,704,842.00 |
| 04 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 1,909,674.00 |
| 03 Mar 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000014 | 0.00000012 | 22,455,499.00 |
| 02 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000013 | 0.00000014 | 0.00000012 | 18,826,266.00 |
| 01 Mar 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 1,582,316.00 |
| 29 Feb 2024 | 0.00000013 | 0.00000001 | 8.33% | 0.00000012 | 0.00000013 | 0.00000011 | 53,808,109.00 |
| 28 Feb 2024 | 0.00000012 | -0.00000001 | -7.69% | 0.00000012 | 0.00000013 | 0.00000011 | 18,780,595.00 |
| 27 Feb 2024 | 0.00000013 | 0.00000001 | 8.33% | 0.00000013 | 0.00000013 | 0.00000012 | 2,389,621.00 |
| 26 Feb 2024 | 0.00000012 | -0.00000002 | -14.29% | 0.00000013 | 0.00000014 | 0.00000012 | 52,304,958.00 |
| 25 Feb 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000014 | 0.00000012 | 7,005,066.00 |
| 24 Feb 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 35,643,929.00 |
| 23 Feb 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000014 | 0.00000012 | 25,312,738.00 |
| 22 Feb 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000013 | 0.00000014 | 0.00000012 | 5,127,240.00 |
| 21 Feb 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000014 | 0.00000012 | 3,508,250.00 |
| 20 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 5,099,014.00 |
| 19 Feb 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000014 | 0.00000013 | 1,235,720.00 |
| 18 Feb 2024 | 0.00000013 | 0.00000001 | 8.33% | 0.00000012 | 0.00000014 | 0.00000012 | 84,234,110.00 |
| 17 Feb 2024 | 0.00000012 | -0.00000001 | -7.69% | 0.00000012 | 0.00000013 | 0.00000012 | 1,893,902.00 |
| 16 Feb 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000013 | 0.00000012 | 960,220.00 |
| 15 Feb 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 909,731.00 |
| 14 Feb 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000013 | 0.00000012 | 1,119,054.00 |
| 13 Feb 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000012 | 18,182,714.00 |
| 12 Feb 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000014 | 0.00000012 | 19,422,450.00 |
| 11 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 1,175,519.00 |
| 10 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 1,385,546.00 |
| 09 Feb 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 1,758,172.00 |
| 08 Feb 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000014 | 0.00000015 | 0.00000013 | 24,953,272.00 |
| 07 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 3,456,971.00 |
| 06 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 1,908,097.00 |
| 05 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 1,927,609.00 |
| 04 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 8,572,790.00 |
| 03 Feb 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000015 | 0.00000015 | 0.00000014 | 32,308,354.00 |
| 02 Feb 2024 | 0.00000014 | -0.00000002 | -12.50% | 0.00000016 | 0.00000016 | 0.00000014 | 47,156,429.00 |
