Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RVNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000049 | 0.00000046 | 8,058,552.00 |
| 30 Abr 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000047 | 0.00000049 | 0.00000046 | 5,254,165.00 |
| 29 Abr 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 7,251,681.00 |
| 28 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 6,198,061.00 |
| 27 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 3,625,480.00 |
| 26 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000053 | 0.00000054 | 0.00000050 | 11,221,092.00 |
| 25 Abr 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000055 | 0.00000049 | 8,688,423.00 |
| 24 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000050 | 0.00000055 | 0.00000049 | 20,811,894.00 |
| 23 Abr 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000049 | 4,911,378.00 |
| 22 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000052 | 0.00000048 | 3,910,848.00 |
| 21 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000051 | 0.00000048 | 2,776,377.00 |
| 20 Abr 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000048 | 0.00000052 | 0.00000047 | 5,320,245.00 |
| 19 Abr 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000045 | 7,412,158.00 |
| 18 Abr 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000048 | 0.00000044 | 8,880,773.00 |
| 17 Abr 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000045 | 9,624,309.00 |
| 16 Abr 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000045 | 10,914,598.00 |
| 15 Abr 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000049 | 0.00000045 | 9,121,958.00 |
| 14 Abr 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000049 | 0.00000044 | 20,959,524.00 |
| 13 Abr 2024 | 0.00000046 | -0.00000004 | -8.00% | 0.00000050 | 0.00000052 | 0.00000043 | 67,275,478.00 |
| 12 Abr 2024 | 0.00000050 | -0.00000008 | -13.79% | 0.00000058 | 0.00000058 | 0.00000045 | 60,724,990.00 |
| 11 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000059 | 0.00000062 | 0.00000056 | 14,001,781.00 |
| 10 Abr 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000055 | 27,145,041.00 |
| 09 Abr 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000062 | 0.00000058 | 15,356,432.00 |
| 08 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000062 | 0.00000056 | 16,504,081.00 |
| 07 Abr 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000060 | 0.00000057 | 8,014,615.00 |
| 06 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000061 | 0.00000057 | 13,102,073.00 |
| 05 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000055 | 21,999,038.00 |
| 04 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000066 | 0.00000056 | 39,112,328.00 |
| 03 Abr 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000067 | 0.00000068 | 0.00000058 | 60,612,881.00 |
| 02 Abr 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000075 | 0.00000066 | 60,722,223.00 |
| 01 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000070 | 0.00000075 | 0.00000065 | 116,776,148.00 |
| 31 Mar 2024 | 0.00000069 | -0.00000015 | -17.86% | 0.00000083 | 0.00000088 | 0.00000068 | 138,505,648.00 |
| 30 Mar 2024 | 0.00000084 | 0.00000021 | 33.33% | 0.00000063 | 0.00000087 | 0.00000061 | 142,395,239.00 |
| 29 Mar 2024 | 0.00000063 | 0.00000013 | 26.00% | 0.00000051 | 0.00000078 | 0.00000050 | 291,167,052.00 |
| 28 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000053 | 0.00000048 | 47,425,908.00 |
| 27 Mar 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000054 | 0.00000055 | 0.00000047 | 71,318,923.00 |
| 26 Mar 2024 | 0.00000055 | 0.00000013 | 30.95% | 0.00000041 | 0.00000057 | 0.00000041 | 98,279,029.00 |
| 25 Mar 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 7,031,450.00 |
| 24 Mar 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 3,023,749.00 |
| 23 Mar 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 4,774,318.00 |
| 22 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000041 | 0.00000039 | 6,558,350.00 |
| 21 Mar 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000037 | 0.00000041 | 0.00000037 | 10,229,339.00 |
| 20 Mar 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000036 | 6,862,119.00 |
| 19 Mar 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000035 | 18,786,521.00 |
| 18 Mar 2024 | 0.00000039 | -0.00000002 | -4.88% | 0.00000041 | 0.00000041 | 0.00000038 | 9,264,806.00 |
| 17 Mar 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 10,318,006.00 |
| 16 Mar 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000039 | 15,591,336.00 |
| 15 Mar 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000044 | 0.00000044 | 0.00000041 | 8,194,897.00 |
| 14 Mar 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000045 | 0.00000045 | 0.00 |
| 13 Mar 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000043 | 9,707,790.00 |
| 12 Mar 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000044 | 23,419,327.00 |
| 11 Mar 2024 | 0.00000047 | 0.00000005 | 11.90% | 0.00000043 | 0.00000048 | 0.00000041 | 101,270,045.00 |
| 10 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000039 | 27,263,279.00 |
| 09 Mar 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000042 | 0.00000040 | 4,376,227.00 |
| 08 Mar 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000039 | 10,246,156.00 |
| 07 Mar 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 10,283,732.00 |
| 06 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 11,712,538.00 |
| 05 Mar 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000045 | 0.00000039 | 20,298,879.00 |
| 04 Mar 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000045 | 0.00000046 | 0.00000041 | 28,244,810.00 |
| 03 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000043 | 14,962,584.00 |
| 02 Mar 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000043 | 0.00000048 | 0.00000043 | 29,360,654.00 |
| 01 Mar 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000044 | 0.00000041 | 4,349,738.00 |
| 29 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 27,665,134.00 |
| 28 Feb 2024 | 0.00000041 | -0.00000004 | -8.89% | 0.00000044 | 0.00000046 | 0.00000040 | 42,416,545.00 |
| 27 Feb 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000048 | 0.00000048 | 0.00000043 | 20,963,501.00 |
| 26 Feb 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000049 | 0.00000050 | 0.00000047 | 20,245,383.00 |
| 25 Feb 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000051 | 0.00000046 | 12,064,928.00 |
| 24 Feb 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000050 | 0.00000043 | 16,111,580.00 |
| 23 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000044 | 0.00000046 | 0.00000043 | 10,148,824.00 |
| 22 Feb 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000041 | 0.00000046 | 0.00000041 | 22,065,345.00 |
| 21 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000044 | 0.00000040 | 6,345,053.00 |
| 20 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000041 | 10,379,680.00 |
| 19 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000042 | 10,985,331.00 |
| 18 Feb 2024 | 0.00000045 | 0.00000004 | 9.76% | 0.00000041 | 0.00000047 | 0.00000041 | 15,590,529.00 |
| 17 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000040 | 3,743,971.00 |
| 16 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 1,604,993.00 |
| 15 Feb 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000041 | 0.00000039 | 14,379,889.00 |
| 14 Feb 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 2,947,784.00 |
| 13 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 3,765,100.00 |
| 12 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000041 | 0.00000039 | 6,245,518.00 |
| 11 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000042 | 0.00000040 | 6,143,611.00 |
| 10 Feb 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000044 | 0.00000041 | 7,713,528.00 |
| 09 Feb 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000040 | 0.00000048 | 0.00000040 | 51,685,787.00 |
| 08 Feb 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000041 | 0.00000042 | 0.00000040 | 6,901,619.00 |
| 07 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000040 | 9,716,844.00 |
| 06 Feb 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 6,704,149.00 |
| 05 Feb 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 5,465,994.00 |
| 04 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000041 | 1,698,734.00 |
| 03 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000041 | 2,486,520.00 |
| 02 Feb 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000041 | 3,810,314.00 |
