Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000685 | -0.00000015 | -2.14% | 0.00000699 | 0.00000699 | 0.00000685 | 54,208.00 |
| 03 May 2024 | 0.00000700 | -0.00000017 | -2.37% | 0.00000717 | 0.00000725 | 0.00000697 | 327,125.00 |
| 02 May 2024 | 0.00000717 | -0.00000002 | -0.28% | 0.00000717 | 0.00000727 | 0.00000715 | 91,973.00 |
| 01 May 2024 | 0.00000719 | 0.00000045 | 6.68% | 0.00000683 | 0.00000725 | 0.00000676 | 212,530.00 |
| 30 Abr 2024 | 0.00000674 | -0.00000007 | -1.03% | 0.00000680 | 0.00000685 | 0.00000651 | 120,404.00 |
| 29 Abr 2024 | 0.00000681 | -0.00000016 | -2.30% | 0.00000696 | 0.00000705 | 0.00000673 | 213,628.00 |
| 28 Abr 2024 | 0.00000697 | -0.00000003 | -0.43% | 0.00000700 | 0.00000710 | 0.00000697 | 164,983.00 |
| 27 Abr 2024 | 0.00000700 | 0.00000011 | 1.60% | 0.00000689 | 0.00000703 | 0.00000670 | 124,149.00 |
| 26 Abr 2024 | 0.00000689 | 0.00000004 | 0.58% | 0.00000686 | 0.00000699 | 0.00000674 | 121,395.00 |
| 25 Abr 2024 | 0.00000685 | 0.00000005 | 0.74% | 0.00000678 | 0.00000690 | 0.00000663 | 106,357.00 |
| 24 Abr 2024 | 0.00000680 | -0.00000017 | -2.44% | 0.00000695 | 0.00000718 | 0.00000675 | 189,469.00 |
| 23 Abr 2024 | 0.00000697 | 0.00000000 | 0.00% | 0.00000699 | 0.00000704 | 0.00000690 | 274,773.00 |
| 22 Abr 2024 | 0.00000697 | 0.00000000 | 0.00% | 0.00000700 | 0.00000719 | 0.00000697 | 173,381.00 |
| 21 Abr 2024 | 0.00000697 | -0.00000014 | -1.97% | 0.00000711 | 0.00000714 | 0.00000690 | 193,313.00 |
| 20 Abr 2024 | 0.00000711 | 0.00000033 | 4.87% | 0.00000675 | 0.00000717 | 0.00000675 | 113,666.00 |
| 19 Abr 2024 | 0.00000678 | -0.00000004 | -0.59% | 0.00000680 | 0.00000686 | 0.00000663 | 204,909.00 |
| 18 Abr 2024 | 0.00000682 | -0.00000012 | -1.73% | 0.00000696 | 0.00000701 | 0.00000674 | 273,069.00 |
| 17 Abr 2024 | 0.00000694 | 0.00000015 | 2.21% | 0.00000675 | 0.00000705 | 0.00000665 | 289,682.00 |
| 16 Abr 2024 | 0.00000679 | 0.00000007 | 1.04% | 0.00000673 | 0.00000691 | 0.00000668 | 281,601.00 |
| 15 Abr 2024 | 0.00000672 | -0.00000017 | -2.47% | 0.00000687 | 0.00000697 | 0.00000651 | 289,699.00 |
| 14 Abr 2024 | 0.00000689 | 0.00000021 | 3.14% | 0.00000660 | 0.00000699 | 0.00000649 | 530,974.00 |
| 13 Abr 2024 | 0.00000668 | -0.00000048 | -6.70% | 0.00000715 | 0.00000726 | 0.00000583 | 1,404,511.00 |
| 12 Abr 2024 | 0.00000716 | -0.00000100 | -11.60% | 0.00000864 | 0.00000864 | 0.00000636 | 1,270,407.00 |
| 11 Abr 2024 | 0.00000862 | -0.00000014 | -1.60% | 0.00000876 | 0.00000878 | 0.00000854 | 250,311.00 |
| 10 Abr 2024 | 0.00000876 | -0.00000023 | -2.56% | 0.00000898 | 0.00000899 | 0.00000870 | 289,351.00 |
| 09 Abr 2024 | 0.00000899 | -0.00000016 | -1.75% | 0.00000914 | 0.00000917 | 0.00000899 | 150,693.00 |
| 08 Abr 2024 | 0.00000915 | -0.00000002 | -0.22% | 0.00000917 | 0.00000918 | 0.00000897 | 109,459.00 |
| 07 Abr 2024 | 0.00000917 | 0.00000013 | 1.44% | 0.00000902 | 0.00000922 | 0.00000900 | 104,281.00 |
| 06 Abr 2024 | 0.00000904 | -0.00000002 | -0.22% | 0.00000905 | 0.00000915 | 0.00000901 | 88,585.00 |
| 05 Abr 2024 | 0.00000906 | -0.00000009 | -0.98% | 0.00000916 | 0.00000926 | 0.00000898 | 284,588.00 |
| 04 Abr 2024 | 0.00000915 | 0.00000001 | 0.11% | 0.00000914 | 0.00000951 | 0.00000910 | 460,360.00 |
| 03 Abr 2024 | 0.00000914 | -0.00000014 | -1.51% | 0.00000927 | 0.00000934 | 0.00000894 | 348,705.00 |
| 02 Abr 2024 | 0.00000928 | -0.00000011 | -1.17% | 0.00000941 | 0.00000941 | 0.00000912 | 195,173.00 |
| 01 Abr 2024 | 0.00000939 | -0.00000033 | -3.40% | 0.00000975 | 0.00000978 | 0.00000926 | 553,310.00 |
| 31 Mar 2024 | 0.00000972 | -0.00000009 | -0.92% | 0.00000978 | 0.00000993 | 0.00000969 | 103,379.00 |
| 30 Mar 2024 | 0.00000981 | -0.00000030 | -2.97% | 0.00001013 | 0.00001018 | 0.00000977 | 269,293.00 |
| 29 Mar 2024 | 0.00001011 | 0.00000016 | 1.61% | 0.00000990 | 0.00001032 | 0.00000982 | 244,687.00 |
| 28 Mar 2024 | 0.00000995 | -0.00000004 | -0.40% | 0.00001000 | 0.00001003 | 0.00000970 | 240,778.00 |
| 27 Mar 2024 | 0.00000999 | -0.00000020 | -1.96% | 0.00001020 | 0.00001025 | 0.00000985 | 221,605.00 |
| 26 Mar 2024 | 0.00001019 | 0.00000008 | 0.79% | 0.00001012 | 0.00001027 | 0.00000992 | 190,616.00 |
| 25 Mar 2024 | 0.00001011 | 0.00000001 | 0.10% | 0.00001013 | 0.00001041 | 0.00001004 | 422,442.00 |
| 24 Mar 2024 | 0.00001010 | -0.00000028 | -2.70% | 0.00001038 | 0.00001043 | 0.00001009 | 273,290.00 |
| 23 Mar 2024 | 0.00001038 | -0.00000011 | -1.05% | 0.00001044 | 0.00001053 | 0.00001023 | 391,896.00 |
| 22 Mar 2024 | 0.00001049 | 0.00000020 | 1.94% | 0.00001026 | 0.00001051 | 0.00001008 | 540,149.00 |
| 21 Mar 2024 | 0.00001029 | 0.00000040 | 4.04% | 0.00000987 | 0.00001035 | 0.00000984 | 435,879.00 |
| 20 Mar 2024 | 0.00000989 | 0.00000017 | 1.75% | 0.00000973 | 0.00001032 | 0.00000968 | 536,345.00 |
| 19 Mar 2024 | 0.00000972 | 0.00000001 | 0.10% | 0.00000971 | 0.00000985 | 0.00000915 | 540,514.00 |
| 18 Mar 2024 | 0.00000971 | -0.00000035 | -3.48% | 0.00001006 | 0.00001021 | 0.00000956 | 297,680.00 |
| 17 Mar 2024 | 0.00001006 | -0.00000056 | -5.27% | 0.00001062 | 0.00001063 | 0.00001006 | 352,300.00 |
| 16 Mar 2024 | 0.00001062 | -0.00000049 | -4.41% | 0.00001106 | 0.00001115 | 0.00001022 | 374,627.00 |
| 15 Mar 2024 | 0.00001111 | -0.00000069 | -5.85% | 0.00001165 | 0.00001172 | 0.00001093 | 351,703.00 |
| 14 Mar 2024 | 0.00001180 | 0.00000000 | 0.00% | 0.00001180 | 0.00001180 | 0.00001180 | 0.00 |
| 13 Mar 2024 | 0.00001180 | 0.00000019 | 1.64% | 0.00001159 | 0.00001201 | 0.00001149 | 615,482.00 |
| 12 Mar 2024 | 0.00001161 | -0.00000026 | -2.19% | 0.00001179 | 0.00001185 | 0.00001104 | 570,288.00 |
| 11 Mar 2024 | 0.00001187 | 0.00000001 | 0.08% | 0.00001190 | 0.00001201 | 0.00001115 | 793,312.00 |
| 10 Mar 2024 | 0.00001186 | 0.00000041 | 3.58% | 0.00001139 | 0.00001187 | 0.00001107 | 435,975.00 |
| 09 Mar 2024 | 0.00001145 | 0.00000027 | 2.42% | 0.00001124 | 0.00001240 | 0.00001116 | 1,028,940.00 |
| 08 Mar 2024 | 0.00001118 | -0.00000067 | -5.65% | 0.00001186 | 0.00001215 | 0.00001093 | 727,879.00 |
| 07 Mar 2024 | 0.00001185 | -0.00000029 | -2.39% | 0.00001208 | 0.00001233 | 0.00001154 | 598,161.00 |
| 06 Mar 2024 | 0.00001214 | 0.00000200 | 18.98% | 0.00001053 | 0.00001271 | 0.00001026 | 1,495,109.00 |
| 05 Mar 2024 | 0.00001054 | -0.00000077 | -6.81% | 0.00001120 | 0.00001203 | 0.00001000 | 2,495,789.00 |
| 04 Mar 2024 | 0.00001131 | 0.00000074 | 7.00% | 0.00001054 | 0.00001163 | 0.00001043 | 1,539,279.00 |
| 03 Mar 2024 | 0.00001057 | -0.00000056 | -5.03% | 0.00001104 | 0.00001123 | 0.00001027 | 699,819.00 |
| 02 Mar 2024 | 0.00001113 | 0.00000067 | 6.41% | 0.00001047 | 0.00001113 | 0.00001031 | 453,212.00 |
| 01 Mar 2024 | 0.00001046 | 0.00000070 | 7.17% | 0.00000985 | 0.00001056 | 0.00000972 | 628,219.00 |
| 29 Feb 2024 | 0.00000976 | 0.00000018 | 1.88% | 0.00000960 | 0.00001045 | 0.00000952 | 853,265.00 |
| 28 Feb 2024 | 0.00000958 | -0.00000087 | -8.33% | 0.00001039 | 0.00001078 | 0.00000894 | 914,688.00 |
| 27 Feb 2024 | 0.00001045 | -0.00000052 | -4.74% | 0.00001098 | 0.00001100 | 0.00001014 | 471,948.00 |
| 26 Feb 2024 | 0.00001097 | -0.00000061 | -5.27% | 0.00001160 | 0.00001162 | 0.00001083 | 346,828.00 |
| 25 Feb 2024 | 0.00001158 | -0.00000004 | -0.34% | 0.00001165 | 0.00001179 | 0.00001139 | 342,658.00 |
| 24 Feb 2024 | 0.00001162 | -0.00000005 | -0.43% | 0.00001165 | 0.00001280 | 0.00001155 | 650,545.00 |
| 23 Feb 2024 | 0.00001167 | 0.00000094 | 8.76% | 0.00001077 | 0.00001227 | 0.00001063 | 988,510.00 |
| 22 Feb 2024 | 0.00001073 | 0.00000017 | 1.61% | 0.00001058 | 0.00001091 | 0.00001038 | 227,615.00 |
| 21 Feb 2024 | 0.00001056 | -0.00000013 | -1.22% | 0.00001068 | 0.00001070 | 0.00001008 | 263,488.00 |
| 20 Feb 2024 | 0.00001069 | -0.00000015 | -1.38% | 0.00001087 | 0.00001103 | 0.00001042 | 221,398.00 |
| 19 Feb 2024 | 0.00001084 | 0.00000054 | 5.24% | 0.00001034 | 0.00001089 | 0.00001031 | 295,090.00 |
| 18 Feb 2024 | 0.00001030 | 0.00000010 | 0.98% | 0.00001023 | 0.00001037 | 0.00001011 | 224,530.00 |
| 17 Feb 2024 | 0.00001020 | -0.00000019 | -1.83% | 0.00001041 | 0.00001042 | 0.00001008 | 123,547.00 |
| 16 Feb 2024 | 0.00001039 | -0.00000006 | -0.57% | 0.00001045 | 0.00001063 | 0.00001015 | 202,640.00 |
| 15 Feb 2024 | 0.00001045 | 0.00000033 | 3.26% | 0.00001012 | 0.00001047 | 0.00001001 | 223,724.00 |
| 14 Feb 2024 | 0.00001012 | -0.00000018 | -1.75% | 0.00001028 | 0.00001044 | 0.00001001 | 194,703.00 |
| 13 Feb 2024 | 0.00001030 | -0.00000011 | -1.06% | 0.00001041 | 0.00001053 | 0.00001021 | 204,497.00 |
| 12 Feb 2024 | 0.00001041 | 0.00000026 | 2.56% | 0.00001020 | 0.00001074 | 0.00001011 | 206,377.00 |
| 11 Feb 2024 | 0.00001015 | -0.00000020 | -1.93% | 0.00001041 | 0.00001051 | 0.00001014 | 73,463.00 |
| 10 Feb 2024 | 0.00001035 | -0.00000032 | -3.00% | 0.00001068 | 0.00001073 | 0.00001031 | 116,704.00 |
| 09 Feb 2024 | 0.00001067 | 0.00000008 | 0.76% | 0.00001060 | 0.00001077 | 0.00001024 | 220,806.00 |
| 08 Feb 2024 | 0.00001059 | -0.00000036 | -3.29% | 0.00001093 | 0.00001095 | 0.00001057 | 219,533.00 |
| 07 Feb 2024 | 0.00001095 | 0.00000012 | 1.11% | 0.00001084 | 0.00001125 | 0.00001081 | 140,432.00 |
| 06 Feb 2024 | 0.00001083 | -0.00000014 | -1.28% | 0.00001100 | 0.00001114 | 0.00001081 | 84,709.00 |
| 05 Feb 2024 | 0.00001097 | 0.00000037 | 3.49% | 0.00001066 | 0.00001113 | 0.00001055 | 116,543.00 |
| 04 Feb 2024 | 0.00001060 | -0.00000049 | -4.42% | 0.00001107 | 0.00001107 | 0.00001042 | 590,528.00 |
| 03 Feb 2024 | 0.00001109 | 0.00000040 | 3.74% | 0.00001072 | 0.00001155 | 0.00001056 | 382,546.00 |
