Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CTSIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.00000345 | -0.00000007 | -1.99% | 0.00000350 | 0.00000357 | 0.00000344 | 68,155.00 |
| 28 May 2024 | 0.00000352 | -0.00000001 | -0.28% | 0.00000352 | 0.00000362 | 0.00000345 | 138,282.00 |
| 27 May 2024 | 0.00000353 | 0.00000008 | 2.32% | 0.00000346 | 0.00000353 | 0.00000341 | 267,308.00 |
| 26 May 2024 | 0.00000345 | -0.00000022 | -5.99% | 0.00000366 | 0.00000367 | 0.00000342 | 348,933.00 |
| 25 May 2024 | 0.00000367 | 0.00000036 | 10.88% | 0.00000330 | 0.00000395 | 0.00000330 | 4,900,863.00 |
| 24 May 2024 | 0.00000331 | 0.00000027 | 8.88% | 0.00000304 | 0.00000345 | 0.00000299 | 1,685,296.00 |
| 23 May 2024 | 0.00000304 | -0.00000001 | -0.33% | 0.00000304 | 0.00000311 | 0.00000293 | 248,601.00 |
| 22 May 2024 | 0.00000305 | 0.00000004 | 1.33% | 0.00000303 | 0.00000306 | 0.00000297 | 78,420.00 |
| 21 May 2024 | 0.00000301 | 0.00000007 | 2.38% | 0.00000295 | 0.00000311 | 0.00000291 | 363,789.00 |
| 20 May 2024 | 0.00000294 | 0.00000002 | 0.68% | 0.00000291 | 0.00000304 | 0.00000287 | 104,842.00 |
| 19 May 2024 | 0.00000292 | -0.00000007 | -2.34% | 0.00000299 | 0.00000301 | 0.00000289 | 143,424.00 |
| 18 May 2024 | 0.00000299 | 0.00000000 | 0.00% | 0.00000299 | 0.00000303 | 0.00000295 | 289,837.00 |
| 17 May 2024 | 0.00000299 | 0.00000003 | 1.01% | 0.00000297 | 0.00000302 | 0.00000296 | 81,528.00 |
| 16 May 2024 | 0.00000296 | 0.00000001 | 0.34% | 0.00000294 | 0.00000299 | 0.00000287 | 332,220.00 |
| 15 May 2024 | 0.00000295 | 0.00000000 | 0.00% | 0.00000296 | 0.00000300 | 0.00000291 | 344,741.00 |
| 14 May 2024 | 0.00000295 | -0.00000005 | -1.67% | 0.00000300 | 0.00000305 | 0.00000295 | 171,523.00 |
| 13 May 2024 | 0.00000300 | -0.00000008 | -2.60% | 0.00000308 | 0.00000308 | 0.00000296 | 203,019.00 |
| 12 May 2024 | 0.00000308 | -0.00000007 | -2.22% | 0.00000314 | 0.00000322 | 0.00000308 | 554,163.00 |
| 11 May 2024 | 0.00000315 | -0.00000003 | -0.94% | 0.00000320 | 0.00000322 | 0.00000315 | 166,412.00 |
| 10 May 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000323 | 0.00000325 | 0.00000315 | 98,536.00 |
| 09 May 2024 | 0.00000322 | 0.00000001 | 0.31% | 0.00000320 | 0.00000326 | 0.00000317 | 387,535.00 |
| 08 May 2024 | 0.00000321 | 0.00000004 | 1.26% | 0.00000316 | 0.00000323 | 0.00000309 | 355,003.00 |
| 07 May 2024 | 0.00000317 | 0.00000001 | 0.32% | 0.00000316 | 0.00000322 | 0.00000313 | 146,984.00 |
| 06 May 2024 | 0.00000316 | -0.00000006 | -1.86% | 0.00000322 | 0.00000324 | 0.00000315 | 222,403.00 |
| 05 May 2024 | 0.00000322 | 0.00000008 | 2.55% | 0.00000314 | 0.00000330 | 0.00000313 | 206,399.00 |
| 04 May 2024 | 0.00000314 | -0.00000005 | -1.57% | 0.00000319 | 0.00000319 | 0.00000312 | 72,951.00 |
| 03 May 2024 | 0.00000319 | -0.00000009 | -2.74% | 0.00000327 | 0.00000330 | 0.00000317 | 124,630.00 |
| 02 May 2024 | 0.00000328 | 0.00000006 | 1.86% | 0.00000323 | 0.00000330 | 0.00000320 | 145,540.00 |
| 01 May 2024 | 0.00000322 | 0.00000016 | 5.23% | 0.00000309 | 0.00000325 | 0.00000306 | 161,963.00 |
| 30 Abr 2024 | 0.00000306 | -0.00000005 | -1.61% | 0.00000310 | 0.00000312 | 0.00000296 | 275,760.00 |
| 29 Abr 2024 | 0.00000311 | -0.00000016 | -4.89% | 0.00000327 | 0.00000328 | 0.00000307 | 434,724.00 |
| 28 Abr 2024 | 0.00000327 | -0.00000013 | -3.82% | 0.00000338 | 0.00000349 | 0.00000326 | 575,575.00 |
| 27 Abr 2024 | 0.00000340 | 0.00000033 | 10.75% | 0.00000308 | 0.00000400 | 0.00000300 | 5,103,091.00 |
| 26 Abr 2024 | 0.00000307 | -0.00000007 | -2.23% | 0.00000312 | 0.00000313 | 0.00000302 | 207,783.00 |
| 25 Abr 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000318 | 0.00000318 | 0.00000302 | 299,840.00 |
| 24 Abr 2024 | 0.00000317 | -0.00000009 | -2.76% | 0.00000328 | 0.00000336 | 0.00000315 | 254,950.00 |
| 23 Abr 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000329 | 0.00000330 | 0.00000321 | 112,977.00 |
| 22 Abr 2024 | 0.00000328 | -0.00000002 | -0.61% | 0.00000332 | 0.00000338 | 0.00000328 | 150,918.00 |
| 21 Abr 2024 | 0.00000330 | -0.00000006 | -1.79% | 0.00000334 | 0.00000336 | 0.00000326 | 111,847.00 |
| 20 Abr 2024 | 0.00000336 | 0.00000019 | 5.99% | 0.00000316 | 0.00000339 | 0.00000314 | 138,197.00 |
| 19 Abr 2024 | 0.00000317 | 0.00000006 | 1.93% | 0.00000311 | 0.00000318 | 0.00000305 | 232,859.00 |
| 18 Abr 2024 | 0.00000311 | 0.00000003 | 0.97% | 0.00000308 | 0.00000314 | 0.00000301 | 161,253.00 |
| 17 Abr 2024 | 0.00000308 | 0.00000000 | 0.00% | 0.00000304 | 0.00000315 | 0.00000300 | 255,356.00 |
| 16 Abr 2024 | 0.00000308 | 0.00000005 | 1.65% | 0.00000302 | 0.00000319 | 0.00000296 | 424,781.00 |
| 15 Abr 2024 | 0.00000303 | -0.00000005 | -1.62% | 0.00000306 | 0.00000320 | 0.00000296 | 554,892.00 |
| 14 Abr 2024 | 0.00000308 | 0.00000018 | 6.21% | 0.00000289 | 0.00000312 | 0.00000279 | 616,578.00 |
| 13 Abr 2024 | 0.00000290 | -0.00000034 | -10.49% | 0.00000321 | 0.00000336 | 0.00000253 | 1,761,506.00 |
| 12 Abr 2024 | 0.00000324 | -0.00000062 | -16.06% | 0.00000386 | 0.00000391 | 0.00000312 | 1,072,472.00 |
| 11 Abr 2024 | 0.00000386 | -0.00000008 | -2.03% | 0.00000395 | 0.00000396 | 0.00000382 | 208,662.00 |
| 10 Abr 2024 | 0.00000394 | -0.00000008 | -1.99% | 0.00000402 | 0.00000405 | 0.00000387 | 172,922.00 |
| 09 Abr 2024 | 0.00000402 | -0.00000006 | -1.47% | 0.00000406 | 0.00000412 | 0.00000400 | 110,470.00 |
| 08 Abr 2024 | 0.00000408 | 0.00000005 | 1.24% | 0.00000401 | 0.00000409 | 0.00000393 | 173,758.00 |
| 07 Abr 2024 | 0.00000403 | 0.00000003 | 0.75% | 0.00000399 | 0.00000415 | 0.00000397 | 707,544.00 |
| 06 Abr 2024 | 0.00000400 | 0.00000000 | 0.00% | 0.00000399 | 0.00000407 | 0.00000398 | 107,675.00 |
| 05 Abr 2024 | 0.00000400 | -0.00000005 | -1.23% | 0.00000407 | 0.00000408 | 0.00000396 | 143,793.00 |
| 04 Abr 2024 | 0.00000405 | -0.00000002 | -0.49% | 0.00000408 | 0.00000427 | 0.00000405 | 655,436.00 |
| 03 Abr 2024 | 0.00000407 | -0.00000002 | -0.49% | 0.00000408 | 0.00000417 | 0.00000399 | 564,848.00 |
| 02 Abr 2024 | 0.00000409 | -0.00000009 | -2.15% | 0.00000416 | 0.00000420 | 0.00000396 | 466,418.00 |
| 01 Abr 2024 | 0.00000418 | -0.00000020 | -4.57% | 0.00000437 | 0.00000449 | 0.00000410 | 1,277,902.00 |
| 31 Mar 2024 | 0.00000438 | -0.00000017 | -3.74% | 0.00000453 | 0.00000457 | 0.00000434 | 644,078.00 |
| 30 Mar 2024 | 0.00000455 | -0.00000008 | -1.73% | 0.00000463 | 0.00000469 | 0.00000450 | 289,884.00 |
| 29 Mar 2024 | 0.00000463 | 0.00000008 | 1.76% | 0.00000453 | 0.00000478 | 0.00000452 | 466,266.00 |
| 28 Mar 2024 | 0.00000455 | 0.00000001 | 0.22% | 0.00000455 | 0.00000459 | 0.00000445 | 749,993.00 |
| 27 Mar 2024 | 0.00000454 | -0.00000010 | -2.16% | 0.00000462 | 0.00000477 | 0.00000452 | 652,657.00 |
| 26 Mar 2024 | 0.00000464 | 0.00000010 | 2.20% | 0.00000456 | 0.00000472 | 0.00000455 | 464,365.00 |
| 25 Mar 2024 | 0.00000454 | -0.00000007 | -1.52% | 0.00000461 | 0.00000476 | 0.00000451 | 259,020.00 |
| 24 Mar 2024 | 0.00000461 | 0.00000005 | 1.10% | 0.00000458 | 0.00000472 | 0.00000453 | 162,297.00 |
| 23 Mar 2024 | 0.00000456 | -0.00000007 | -1.51% | 0.00000459 | 0.00000467 | 0.00000453 | 184,816.00 |
| 22 Mar 2024 | 0.00000463 | -0.00000007 | -1.49% | 0.00000467 | 0.00000473 | 0.00000456 | 356,905.00 |
| 21 Mar 2024 | 0.00000470 | 0.00000025 | 5.62% | 0.00000447 | 0.00000471 | 0.00000446 | 409,947.00 |
| 20 Mar 2024 | 0.00000445 | 0.00000006 | 1.37% | 0.00000440 | 0.00000467 | 0.00000422 | 848,212.00 |
| 19 Mar 2024 | 0.00000439 | -0.00000014 | -3.09% | 0.00000456 | 0.00000458 | 0.00000415 | 498,946.00 |
| 18 Mar 2024 | 0.00000453 | -0.00000027 | -5.63% | 0.00000478 | 0.00000481 | 0.00000450 | 612,169.00 |
| 17 Mar 2024 | 0.00000480 | 0.00000002 | 0.42% | 0.00000479 | 0.00000489 | 0.00000457 | 820,411.00 |
| 16 Mar 2024 | 0.00000478 | -0.00000025 | -4.97% | 0.00000502 | 0.00000506 | 0.00000457 | 661,087.00 |
| 15 Mar 2024 | 0.00000503 | -0.00000042 | -7.71% | 0.00000535 | 0.00000538 | 0.00000494 | 380,070.00 |
| 14 Mar 2024 | 0.00000545 | 0.00000000 | 0.00% | 0.00000545 | 0.00000545 | 0.00000545 | 0.00 |
| 13 Mar 2024 | 0.00000545 | -0.00000004 | -0.73% | 0.00000549 | 0.00000576 | 0.00000529 | 2,161,448.00 |
| 12 Mar 2024 | 0.00000549 | 0.00000024 | 4.57% | 0.00000524 | 0.00000553 | 0.00000505 | 998,616.00 |
| 11 Mar 2024 | 0.00000525 | -0.00000029 | -5.23% | 0.00000552 | 0.00000552 | 0.00000514 | 580,303.00 |
| 10 Mar 2024 | 0.00000554 | -0.00000004 | -0.72% | 0.00000558 | 0.00000566 | 0.00000535 | 479,711.00 |
| 09 Mar 2024 | 0.00000558 | 0.00000020 | 3.72% | 0.00000539 | 0.00000585 | 0.00000537 | 893,119.00 |
| 08 Mar 2024 | 0.00000538 | -0.00000021 | -3.76% | 0.00000559 | 0.00000564 | 0.00000510 | 785,823.00 |
| 07 Mar 2024 | 0.00000559 | -0.00000009 | -1.58% | 0.00000571 | 0.00000577 | 0.00000544 | 526,980.00 |
| 06 Mar 2024 | 0.00000568 | 0.00000018 | 3.27% | 0.00000550 | 0.00000572 | 0.00000540 | 529,392.00 |
| 05 Mar 2024 | 0.00000550 | -0.00000029 | -5.01% | 0.00000579 | 0.00000611 | 0.00000515 | 650,169.00 |
| 04 Mar 2024 | 0.00000579 | -0.00000087 | -13.06% | 0.00000664 | 0.00000668 | 0.00000575 | 686,608.00 |
| 03 Mar 2024 | 0.00000666 | 0.00000003 | 0.45% | 0.00000660 | 0.00000690 | 0.00000631 | 277,495.00 |
| 02 Mar 2024 | 0.00000663 | -0.00000020 | -2.93% | 0.00000679 | 0.00000689 | 0.00000652 | 604,645.00 |
| 01 Mar 2024 | 0.00000683 | 0.00000036 | 5.56% | 0.00000647 | 0.00000692 | 0.00000639 | 678,612.00 |
