Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CBKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00001303 | 0.00000019 | 1.48% | 0.00001284 | 0.00001307 | 0.00001272 | 13,671.00 |
| 07 May 2024 | 0.00001284 | 0.00000017 | 1.34% | 0.00001267 | 0.00001284 | 0.00001252 | 13,716.00 |
| 06 May 2024 | 0.00001267 | 0.00000019 | 1.52% | 0.00001247 | 0.00001270 | 0.00001221 | 9,637.00 |
| 05 May 2024 | 0.00001248 | 0.00000007 | 0.56% | 0.00001241 | 0.00001250 | 0.00001229 | 13,008.00 |
| 04 May 2024 | 0.00001241 | 0.00000008 | 0.65% | 0.00001239 | 0.00001255 | 0.00001194 | 13,921.00 |
| 03 May 2024 | 0.00001233 | -0.00000062 | -4.79% | 0.00001294 | 0.00001306 | 0.00001204 | 12,899.00 |
| 02 May 2024 | 0.00001295 | -0.00000004 | -0.31% | 0.00001299 | 0.00001303 | 0.00001273 | 13,977.00 |
| 01 May 2024 | 0.00001299 | 0.00000031 | 2.44% | 0.00001268 | 0.00001302 | 0.00001231 | 14,058.00 |
| 30 Abr 2024 | 0.00001268 | 0.00000004 | 0.32% | 0.00001266 | 0.00001273 | 0.00001243 | 13,459.00 |
| 29 Abr 2024 | 0.00001264 | -0.00000041 | -3.14% | 0.00001222 | 0.00001315 | 0.00001217 | 13,505.00 |
| 28 Abr 2024 | 0.00001305 | -0.00000014 | -1.06% | 0.00001316 | 0.00001332 | 0.00001284 | 11,853.00 |
| 27 Abr 2024 | 0.00001319 | 0.00000016 | 1.23% | 0.00001303 | 0.00001327 | 0.00001276 | 13,539.00 |
| 26 Abr 2024 | 0.00001303 | 0.00000049 | 3.91% | 0.00001254 | 0.00001338 | 0.00001236 | 15,152.00 |
| 25 Abr 2024 | 0.00001254 | -0.00000005 | -0.40% | 0.00001254 | 0.00001267 | 0.00001204 | 13,309.00 |
| 24 Abr 2024 | 0.00001259 | -0.00000005 | -0.40% | 0.00001264 | 0.00001299 | 0.00001244 | 13,706.00 |
| 23 Abr 2024 | 0.00001264 | -0.00000004 | -0.32% | 0.00001275 | 0.00001385 | 0.00001227 | 27,403.00 |
| 22 Abr 2024 | 0.00001268 | -0.00000015 | -1.17% | 0.00001292 | 0.00001318 | 0.00001260 | 9,334.00 |
| 21 Abr 2024 | 0.00001283 | -0.00000002 | -0.16% | 0.00001284 | 0.00001332 | 0.00001276 | 13,615.00 |
| 20 Abr 2024 | 0.00001285 | 0.00000062 | 5.07% | 0.00001223 | 0.00001302 | 0.00001221 | 13,156.00 |
| 19 Abr 2024 | 0.00001223 | -0.00000012 | -0.97% | 0.00001235 | 0.00001266 | 0.00001180 | 18,869.00 |
| 18 Abr 2024 | 0.00001235 | -0.00000005 | -0.40% | 0.00001240 | 0.00001294 | 0.00001195 | 18,297.00 |
| 17 Abr 2024 | 0.00001240 | 0.00000031 | 2.56% | 0.00001209 | 0.00001253 | 0.00001196 | 17,680.00 |
| 16 Abr 2024 | 0.00001209 | -0.00000003 | -0.25% | 0.00001212 | 0.00001242 | 0.00001184 | 13,658.00 |
| 15 Abr 2024 | 0.00001212 | -0.00000010 | -0.82% | 0.00001222 | 0.00001286 | 0.00001185 | 10,720.00 |
| 14 Abr 2024 | 0.00001222 | 0.00000017 | 1.41% | 0.00001180 | 0.00001259 | 0.00001180 | 13,401.00 |
| 13 Abr 2024 | 0.00001205 | -0.00000100 | -7.55% | 0.00001324 | 0.00001373 | 0.00001131 | 23,061.00 |
| 12 Abr 2024 | 0.00001324 | -0.00000100 | -6.83% | 0.00001464 | 0.00001472 | 0.00001324 | 14,962.00 |
| 11 Abr 2024 | 0.00001464 | 0.00000045 | 3.17% | 0.00001418 | 0.00001464 | 0.00001386 | 13,339.00 |
| 10 Abr 2024 | 0.00001419 | -0.00000010 | -0.70% | 0.00001445 | 0.00001471 | 0.00001407 | 12,137.00 |
| 09 Abr 2024 | 0.00001429 | 0.00000000 | 0.00% | 0.00001426 | 0.00001454 | 0.00001424 | 10,529.00 |
| 08 Abr 2024 | 0.00001429 | 0.00000012 | 0.85% | 0.00001419 | 0.00001431 | 0.00001374 | 21,045.00 |
| 07 Abr 2024 | 0.00001417 | -0.00000017 | -1.19% | 0.00001434 | 0.00001442 | 0.00001416 | 10,719.00 |
| 06 Abr 2024 | 0.00001434 | 0.00000000 | 0.00% | 0.00001434 | 0.00001451 | 0.00001423 | 10,879.00 |
| 05 Abr 2024 | 0.00001434 | 0.00000012 | 0.84% | 0.00001423 | 0.00001436 | 0.00001393 | 11,922.00 |
| 04 Abr 2024 | 0.00001422 | -0.00000028 | -1.93% | 0.00001450 | 0.00001455 | 0.00001404 | 12,018.00 |
| 03 Abr 2024 | 0.00001450 | -0.00000007 | -0.48% | 0.00001457 | 0.00001470 | 0.00001410 | 12,519.00 |
| 02 Abr 2024 | 0.00001457 | -0.00000026 | -1.75% | 0.00001456 | 0.00001467 | 0.00001409 | 13,643.00 |
| 01 Abr 2024 | 0.00001483 | -0.00000049 | -3.20% | 0.00001531 | 0.00001551 | 0.00001461 | 20,908.00 |
| 31 Mar 2024 | 0.00001532 | 0.00000001 | 0.07% | 0.00001531 | 0.00001550 | 0.00001513 | 9,804.00 |
| 30 Mar 2024 | 0.00001531 | -0.00000031 | -1.98% | 0.00001562 | 0.00001566 | 0.00001531 | 10,253.00 |
| 29 Mar 2024 | 0.00001562 | 0.00000013 | 0.84% | 0.00001549 | 0.00001627 | 0.00001529 | 12,144.00 |
| 28 Mar 2024 | 0.00001549 | -0.00000044 | -2.76% | 0.00001593 | 0.00001593 | 0.00001514 | 23,265.00 |
| 27 Mar 2024 | 0.00001593 | 0.00000012 | 0.76% | 0.00001581 | 0.00001640 | 0.00001530 | 16,567.00 |
| 26 Mar 2024 | 0.00001581 | 0.00000074 | 4.91% | 0.00001507 | 0.00001640 | 0.00001500 | 20,910.00 |
| 25 Mar 2024 | 0.00001507 | 0.00000027 | 1.82% | 0.00001483 | 0.00001545 | 0.00001482 | 29,240.00 |
| 24 Mar 2024 | 0.00001480 | -0.00000053 | -3.46% | 0.00001515 | 0.00001574 | 0.00001472 | 16,718.00 |
| 23 Mar 2024 | 0.00001533 | 0.00000004 | 0.26% | 0.00001529 | 0.00001555 | 0.00001481 | 16,063.00 |
| 22 Mar 2024 | 0.00001529 | 0.00000002 | 0.13% | 0.00001527 | 0.00001543 | 0.00001456 | 16,094.00 |
| 21 Mar 2024 | 0.00001527 | 0.00000100 | 7.02% | 0.00001464 | 0.00001559 | 0.00001402 | 17,477.00 |
| 20 Mar 2024 | 0.00001424 | -0.00000052 | -3.52% | 0.00001476 | 0.00001493 | 0.00001395 | 17,698.00 |
| 19 Mar 2024 | 0.00001476 | -0.00000052 | -3.40% | 0.00001524 | 0.00001624 | 0.00001395 | 20,085.00 |
| 18 Mar 2024 | 0.00001528 | 0.00000009 | 0.59% | 0.00001517 | 0.00001609 | 0.00001462 | 26,224.00 |
| 17 Mar 2024 | 0.00001519 | -0.00000034 | -2.19% | 0.00001558 | 0.00001627 | 0.00001451 | 17,356.00 |
| 16 Mar 2024 | 0.00001553 | -0.00000079 | -4.84% | 0.00001619 | 0.00001646 | 0.00001524 | 15,777.00 |
| 15 Mar 2024 | 0.00001632 | -0.00000088 | -5.12% | 0.00001658 | 0.00001765 | 0.00001572 | 45,291.00 |
| 14 Mar 2024 | 0.00001720 | -0.00000064 | -3.59% | 0.00001789 | 0.00001834 | 0.00001703 | 18,995.00 |
| 13 Mar 2024 | 0.00001784 | -0.00000009 | -0.50% | 0.00001793 | 0.00001810 | 0.00001687 | 13,726.00 |
| 12 Mar 2024 | 0.00001793 | 0.00000053 | 3.05% | 0.00001740 | 0.00001801 | 0.00001651 | 15,986.00 |
| 11 Mar 2024 | 0.00001740 | 0.00000012 | 0.69% | 0.00001725 | 0.00001756 | 0.00001546 | 31,369.00 |
| 10 Mar 2024 | 0.00001728 | -0.00000050 | -2.81% | 0.00001752 | 0.00001785 | 0.00001649 | 13,279.00 |
| 09 Mar 2024 | 0.00001778 | 0.00000011 | 0.62% | 0.00001760 | 0.00001800 | 0.00001700 | 13,531.00 |
| 08 Mar 2024 | 0.00001767 | -0.00000050 | -2.75% | 0.00001817 | 0.00001817 | 0.00001700 | 32,114.00 |
| 07 Mar 2024 | 0.00001817 | -0.00000013 | -0.71% | 0.00001830 | 0.00001883 | 0.00001706 | 15,670.00 |
| 06 Mar 2024 | 0.00001830 | 0.00000100 | 5.87% | 0.00001704 | 0.00001834 | 0.00001655 | 15,394.00 |
| 05 Mar 2024 | 0.00001704 | 0.00000096 | 5.97% | 0.00001646 | 0.00001834 | 0.00001560 | 19,510.00 |
| 04 Mar 2024 | 0.00001608 | -0.00000073 | -4.34% | 0.00001688 | 0.00001716 | 0.00001598 | 14,046.00 |
| 03 Mar 2024 | 0.00001681 | -0.00000036 | -2.10% | 0.00001717 | 0.00002000 | 0.00001600 | 19,926.00 |
| 02 Mar 2024 | 0.00001717 | 0.00000100 | 6.31% | 0.00001586 | 0.00001947 | 0.00001586 | 19,992.00 |
| 01 Mar 2024 | 0.00001586 | 0.00000029 | 1.86% | 0.00001557 | 0.00001714 | 0.00001557 | 35,356.00 |
| 29 Feb 2024 | 0.00001557 | 0.00000080 | 5.42% | 0.00001477 | 0.00001579 | 0.00001400 | 25,263.00 |
| 28 Feb 2024 | 0.00001477 | -0.00000019 | -1.27% | 0.00001497 | 0.00001602 | 0.00001426 | 26,989.00 |
| 27 Feb 2024 | 0.00001496 | -0.00000077 | -4.90% | 0.00001573 | 0.00001576 | 0.00001478 | 18,943.00 |
| 26 Feb 2024 | 0.00001573 | -0.00000054 | -3.32% | 0.00001624 | 0.00001645 | 0.00001561 | 16,187.00 |
| 25 Feb 2024 | 0.00001627 | -0.00000020 | -1.21% | 0.00001646 | 0.00001668 | 0.00001613 | 17,458.00 |
| 24 Feb 2024 | 0.00001647 | -0.00000032 | -1.91% | 0.00001681 | 0.00001689 | 0.00001639 | 17,726.00 |
| 23 Feb 2024 | 0.00001679 | -0.00000008 | -0.47% | 0.00001683 | 0.00001697 | 0.00001660 | 15,105.00 |
| 22 Feb 2024 | 0.00001687 | -0.00000035 | -2.03% | 0.00001725 | 0.00001765 | 0.00001664 | 18,047.00 |
| 21 Feb 2024 | 0.00001722 | 0.00000094 | 5.77% | 0.00001624 | 0.00001732 | 0.00001621 | 15,671.00 |
| 20 Feb 2024 | 0.00001628 | 0.00000003 | 0.18% | 0.00001624 | 0.00001689 | 0.00001611 | 19,490.00 |
| 19 Feb 2024 | 0.00001625 | 0.00000055 | 3.50% | 0.00001575 | 0.00001640 | 0.00001565 | 36,201.00 |
| 18 Feb 2024 | 0.00001570 | -0.00000021 | -1.32% | 0.00001591 | 0.00001599 | 0.00001564 | 17,916.00 |
| 17 Feb 2024 | 0.00001591 | 0.00000035 | 2.25% | 0.00001554 | 0.00001612 | 0.00001553 | 19,657.00 |
| 16 Feb 2024 | 0.00001556 | -0.00000010 | -0.64% | 0.00001565 | 0.00001574 | 0.00001485 | 20,543.00 |
| 15 Feb 2024 | 0.00001566 | 0.00000058 | 3.85% | 0.00001515 | 0.00001576 | 0.00001496 | 19,895.00 |
| 14 Feb 2024 | 0.00001508 | -0.00000034 | -2.20% | 0.00001535 | 0.00001573 | 0.00001486 | 20,500.00 |
| 13 Feb 2024 | 0.00001542 | 0.00000002 | 0.13% | 0.00001535 | 0.00001595 | 0.00001516 | 20,995.00 |
| 12 Feb 2024 | 0.00001540 | -0.00000064 | -3.99% | 0.00001605 | 0.00001610 | 0.00001522 | 15,698.00 |
| 11 Feb 2024 | 0.00001604 | -0.00000010 | -0.62% | 0.00001614 | 0.00001619 | 0.00001592 | 20,028.00 |
| 10 Feb 2024 | 0.00001614 | -0.00000016 | -0.98% | 0.00001613 | 0.00001634 | 0.00001604 | 19,370.00 |
| 09 Feb 2024 | 0.00001630 | -0.00000018 | -1.09% | 0.00001648 | 0.00001662 | 0.00001594 | 19,865.00 |
