Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CFXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00000378 | 0.00000006 | 1.61% | 0.00000372 | 0.00000383 | 0.00000366 | 515,480.00 |
| 01 May 2024 | 0.00000372 | 0.00000015 | 4.20% | 0.00000357 | 0.00000384 | 0.00000352 | 777,389.00 |
| 30 Abr 2024 | 0.00000357 | 0.00000001 | 0.28% | 0.00000356 | 0.00000362 | 0.00000338 | 1,128,228.00 |
| 29 Abr 2024 | 0.00000356 | -0.00000015 | -4.04% | 0.00000382 | 0.00000400 | 0.00000348 | 2,642,978.00 |
| 28 Abr 2024 | 0.00000371 | -0.00000007 | -1.85% | 0.00000378 | 0.00000391 | 0.00000370 | 477,127.00 |
| 27 Abr 2024 | 0.00000378 | 0.00000002 | 0.53% | 0.00000376 | 0.00000399 | 0.00000366 | 699,749.00 |
| 26 Abr 2024 | 0.00000376 | -0.00000019 | -4.81% | 0.00000393 | 0.00000404 | 0.00000372 | 1,150,530.00 |
| 25 Abr 2024 | 0.00000395 | 0.00000017 | 4.50% | 0.00000373 | 0.00000412 | 0.00000371 | 1,606,888.00 |
| 24 Abr 2024 | 0.00000378 | -0.00000004 | -1.05% | 0.00000382 | 0.00000400 | 0.00000372 | 867,236.00 |
| 23 Abr 2024 | 0.00000382 | 0.00000005 | 1.33% | 0.00000377 | 0.00000389 | 0.00000371 | 894,769.00 |
| 22 Abr 2024 | 0.00000377 | -0.00000004 | -1.05% | 0.00000381 | 0.00000392 | 0.00000371 | 550,338.00 |
| 21 Abr 2024 | 0.00000381 | -0.00000016 | -4.03% | 0.00000397 | 0.00000400 | 0.00000379 | 1,419,988.00 |
| 20 Abr 2024 | 0.00000397 | 0.00000024 | 6.43% | 0.00000364 | 0.00000403 | 0.00000360 | 1,843,119.00 |
| 19 Abr 2024 | 0.00000373 | 0.00000014 | 3.90% | 0.00000359 | 0.00000373 | 0.00000345 | 1,391,953.00 |
| 18 Abr 2024 | 0.00000359 | -0.00000019 | -5.03% | 0.00000378 | 0.00000381 | 0.00000350 | 4,890,833.00 |
| 17 Abr 2024 | 0.00000378 | 0.00000004 | 1.07% | 0.00000372 | 0.00000395 | 0.00000359 | 1,569,924.00 |
| 16 Abr 2024 | 0.00000374 | -0.00000014 | -3.61% | 0.00000386 | 0.00000395 | 0.00000362 | 4,931,519.00 |
| 15 Abr 2024 | 0.00000388 | 0.00000004 | 1.04% | 0.00000378 | 0.00000422 | 0.00000368 | 8,714,316.00 |
| 14 Abr 2024 | 0.00000384 | 0.00000047 | 13.95% | 0.00000335 | 0.00000397 | 0.00000326 | 5,430,675.00 |
| 13 Abr 2024 | 0.00000337 | -0.00000058 | -14.68% | 0.00000393 | 0.00000412 | 0.00000309 | 3,402,376.00 |
| 12 Abr 2024 | 0.00000395 | -0.00000100 | -19.84% | 0.00000504 | 0.00000511 | 0.00000362 | 6,346,070.00 |
| 11 Abr 2024 | 0.00000504 | 0.00000017 | 3.49% | 0.00000486 | 0.00000504 | 0.00000474 | 1,342,881.00 |
| 10 Abr 2024 | 0.00000487 | 0.00000005 | 1.04% | 0.00000482 | 0.00000512 | 0.00000467 | 4,619,243.00 |
| 09 Abr 2024 | 0.00000482 | -0.00000039 | -7.49% | 0.00000521 | 0.00000532 | 0.00000474 | 2,233,937.00 |
| 08 Abr 2024 | 0.00000521 | 0.00000003 | 0.58% | 0.00000521 | 0.00000526 | 0.00000504 | 1,050,509.00 |
| 07 Abr 2024 | 0.00000518 | -0.00000006 | -1.15% | 0.00000524 | 0.00000530 | 0.00000514 | 498,445.00 |
| 06 Abr 2024 | 0.00000524 | -0.00000004 | -0.76% | 0.00000530 | 0.00000535 | 0.00000521 | 633,542.00 |
| 05 Abr 2024 | 0.00000528 | -0.00000010 | -1.86% | 0.00000539 | 0.00000541 | 0.00000511 | 570,361.00 |
| 04 Abr 2024 | 0.00000538 | -0.00000012 | -2.18% | 0.00000549 | 0.00000565 | 0.00000537 | 628,432.00 |
| 03 Abr 2024 | 0.00000550 | -0.00000007 | -1.26% | 0.00000556 | 0.00000569 | 0.00000540 | 1,505,710.00 |
| 02 Abr 2024 | 0.00000557 | -0.00000018 | -3.13% | 0.00000573 | 0.00000580 | 0.00000542 | 3,272,833.00 |
| 01 Abr 2024 | 0.00000575 | -0.00000084 | -12.75% | 0.00000656 | 0.00000700 | 0.00000562 | 13,014,728.00 |
| 31 Mar 2024 | 0.00000659 | -0.00000030 | -4.35% | 0.00000683 | 0.00000690 | 0.00000654 | 1,288,034.00 |
| 30 Mar 2024 | 0.00000689 | -0.00000006 | -0.86% | 0.00000695 | 0.00000709 | 0.00000681 | 1,855,300.00 |
| 29 Mar 2024 | 0.00000695 | 0.00000020 | 2.96% | 0.00000674 | 0.00000700 | 0.00000662 | 1,585,596.00 |
| 28 Mar 2024 | 0.00000675 | -0.00000023 | -3.30% | 0.00000694 | 0.00000712 | 0.00000660 | 2,334,049.00 |
| 27 Mar 2024 | 0.00000698 | -0.00000013 | -1.83% | 0.00000718 | 0.00000738 | 0.00000666 | 3,856,573.00 |
| 26 Mar 2024 | 0.00000711 | -0.00000021 | -2.87% | 0.00000734 | 0.00000752 | 0.00000688 | 3,173,940.00 |
| 25 Mar 2024 | 0.00000732 | -0.00000039 | -5.06% | 0.00000772 | 0.00000782 | 0.00000714 | 5,676,002.00 |
| 24 Mar 2024 | 0.00000771 | 0.00000081 | 11.74% | 0.00000687 | 0.00000836 | 0.00000687 | 8,528,477.00 |
| 23 Mar 2024 | 0.00000690 | -0.00000009 | -1.29% | 0.00000704 | 0.00000722 | 0.00000668 | 2,808,645.00 |
| 22 Mar 2024 | 0.00000699 | 0.00000050 | 7.70% | 0.00000656 | 0.00000701 | 0.00000635 | 2,068,449.00 |
| 21 Mar 2024 | 0.00000649 | 0.00000042 | 6.92% | 0.00000595 | 0.00000715 | 0.00000595 | 4,252,523.00 |
| 20 Mar 2024 | 0.00000607 | 0.00000026 | 4.48% | 0.00000578 | 0.00000631 | 0.00000544 | 3,281,775.00 |
| 19 Mar 2024 | 0.00000581 | -0.00000003 | -0.51% | 0.00000587 | 0.00000592 | 0.00000543 | 3,418,880.00 |
| 18 Mar 2024 | 0.00000584 | -0.00000015 | -2.50% | 0.00000599 | 0.00000635 | 0.00000577 | 4,022,487.00 |
| 17 Mar 2024 | 0.00000599 | -0.00000021 | -3.39% | 0.00000620 | 0.00000682 | 0.00000598 | 5,415,888.00 |
| 16 Mar 2024 | 0.00000620 | -0.00000001 | -0.16% | 0.00000617 | 0.00000649 | 0.00000576 | 5,987,509.00 |
| 15 Mar 2024 | 0.00000621 | 0.00000100 | 19.69% | 0.00000528 | 0.00000640 | 0.00000520 | 11,364,304.00 |
| 14 Mar 2024 | 0.00000508 | 0.00000021 | 4.31% | 0.00000489 | 0.00000509 | 0.00000472 | 3,498,523.00 |
| 13 Mar 2024 | 0.00000487 | 0.00000028 | 6.10% | 0.00000459 | 0.00000494 | 0.00000446 | 3,997,927.00 |
| 12 Mar 2024 | 0.00000459 | -0.00000002 | -0.43% | 0.00000463 | 0.00000467 | 0.00000434 | 1,637,533.00 |
| 11 Mar 2024 | 0.00000461 | -0.00000007 | -1.50% | 0.00000472 | 0.00000480 | 0.00000442 | 8,523,208.00 |
| 10 Mar 2024 | 0.00000468 | -0.00000006 | -1.27% | 0.00000474 | 0.00000488 | 0.00000444 | 1,867,984.00 |
| 09 Mar 2024 | 0.00000474 | -0.00000010 | -2.07% | 0.00000482 | 0.00000492 | 0.00000471 | 1,120,731.00 |
| 08 Mar 2024 | 0.00000484 | -0.00000042 | -7.98% | 0.00000528 | 0.00000540 | 0.00000461 | 6,873,195.00 |
| 07 Mar 2024 | 0.00000526 | 0.00000046 | 9.58% | 0.00000481 | 0.00000535 | 0.00000470 | 4,919,916.00 |
| 06 Mar 2024 | 0.00000480 | 0.00000054 | 12.68% | 0.00000431 | 0.00000488 | 0.00000420 | 4,370,597.00 |
| 05 Mar 2024 | 0.00000426 | -0.00000033 | -7.19% | 0.00000455 | 0.00000460 | 0.00000410 | 1,985,249.00 |
| 04 Mar 2024 | 0.00000459 | -0.00000001 | -0.22% | 0.00000457 | 0.00000523 | 0.00000451 | 2,283,949.00 |
| 03 Mar 2024 | 0.00000460 | -0.00000001 | -0.22% | 0.00000462 | 0.00000466 | 0.00000419 | 1,488,914.00 |
| 02 Mar 2024 | 0.00000461 | 0.00000028 | 6.47% | 0.00000435 | 0.00000461 | 0.00000435 | 1,311,026.00 |
| 01 Mar 2024 | 0.00000433 | 0.00000012 | 2.85% | 0.00000422 | 0.00000444 | 0.00000419 | 1,141,318.00 |
| 29 Feb 2024 | 0.00000421 | -0.00000007 | -1.64% | 0.00000430 | 0.00000455 | 0.00000409 | 3,516,669.00 |
| 28 Feb 2024 | 0.00000428 | -0.00000003 | -0.70% | 0.00000433 | 0.00000489 | 0.00000416 | 6,015,189.00 |
| 27 Feb 2024 | 0.00000431 | -0.00000029 | -6.30% | 0.00000460 | 0.00000463 | 0.00000427 | 878,877.00 |
| 26 Feb 2024 | 0.00000460 | -0.00000021 | -4.37% | 0.00000481 | 0.00000485 | 0.00000458 | 751,434.00 |
| 25 Feb 2024 | 0.00000481 | 0.00000000 | 0.00% | 0.00000481 | 0.00000489 | 0.00000468 | 1,103,050.00 |
| 24 Feb 2024 | 0.00000481 | 0.00000022 | 4.79% | 0.00000459 | 0.00000489 | 0.00000453 | 1,390,271.00 |
| 23 Feb 2024 | 0.00000459 | -0.00000016 | -3.37% | 0.00000474 | 0.00000486 | 0.00000451 | 1,626,650.00 |
| 22 Feb 2024 | 0.00000475 | 0.00000018 | 3.94% | 0.00000454 | 0.00000489 | 0.00000449 | 982,226.00 |
| 21 Feb 2024 | 0.00000457 | -0.00000009 | -1.93% | 0.00000464 | 0.00000473 | 0.00000444 | 1,311,600.00 |
| 20 Feb 2024 | 0.00000466 | -0.00000010 | -2.10% | 0.00000479 | 0.00000519 | 0.00000458 | 4,848,673.00 |
| 19 Feb 2024 | 0.00000476 | 0.00000033 | 7.45% | 0.00000444 | 0.00000478 | 0.00000444 | 1,664,244.00 |
| 18 Feb 2024 | 0.00000443 | -0.00000006 | -1.34% | 0.00000448 | 0.00000459 | 0.00000441 | 845,673.00 |
| 17 Feb 2024 | 0.00000449 | 0.00000004 | 0.90% | 0.00000445 | 0.00000452 | 0.00000437 | 871,858.00 |
| 16 Feb 2024 | 0.00000445 | -0.00000013 | -2.84% | 0.00000457 | 0.00000477 | 0.00000439 | 2,221,137.00 |
| 15 Feb 2024 | 0.00000458 | 0.00000017 | 3.85% | 0.00000441 | 0.00000464 | 0.00000438 | 1,400,327.00 |
| 14 Feb 2024 | 0.00000441 | -0.00000006 | -1.34% | 0.00000447 | 0.00000459 | 0.00000437 | 1,119,242.00 |
| 13 Feb 2024 | 0.00000447 | 0.00000000 | 0.00% | 0.00000449 | 0.00000458 | 0.00000422 | 606,143.00 |
| 12 Feb 2024 | 0.00000447 | -0.00000009 | -1.97% | 0.00000454 | 0.00000460 | 0.00000439 | 1,013,371.00 |
| 11 Feb 2024 | 0.00000456 | -0.00000004 | -0.87% | 0.00000461 | 0.00000472 | 0.00000453 | 627,425.00 |
| 10 Feb 2024 | 0.00000460 | -0.00000019 | -3.97% | 0.00000479 | 0.00000488 | 0.00000460 | 1,664,662.00 |
| 09 Feb 2024 | 0.00000479 | -0.00000017 | -3.43% | 0.00000496 | 0.00000503 | 0.00000475 | 1,096,099.00 |
| 08 Feb 2024 | 0.00000496 | -0.00000032 | -6.06% | 0.00000527 | 0.00000528 | 0.00000491 | 1,953,173.00 |
| 07 Feb 2024 | 0.00000528 | 0.00000050 | 10.46% | 0.00000476 | 0.00000545 | 0.00000476 | 2,571,438.00 |
| 06 Feb 2024 | 0.00000478 | 0.00000004 | 0.84% | 0.00000474 | 0.00000488 | 0.00000468 | 1,196,142.00 |
| 05 Feb 2024 | 0.00000474 | 0.00000004 | 0.85% | 0.00000470 | 0.00000476 | 0.00000462 | 2,467,251.00 |
| 04 Feb 2024 | 0.00000470 | -0.00000012 | -2.49% | 0.00000486 | 0.00000515 | 0.00000470 | 2,064,831.00 |
| 03 Feb 2024 | 0.00000482 | -0.00000002 | -0.41% | 0.00000484 | 0.00000491 | 0.00000477 | 303,617.00 |
