Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000432 | -0.00000003 | -0.69% | 0.00000435 | 0.00000441 | 0.00000417 | 128,536.00 |
| 04 May 2024 | 0.00000435 | -0.00000014 | -3.12% | 0.00000449 | 0.00000456 | 0.00000435 | 77,005.00 |
| 03 May 2024 | 0.00000449 | -0.00000010 | -2.18% | 0.00000458 | 0.00000460 | 0.00000441 | 90,799.00 |
| 02 May 2024 | 0.00000459 | -0.00000004 | -0.86% | 0.00000463 | 0.00000463 | 0.00000445 | 492,629.00 |
| 01 May 2024 | 0.00000463 | 0.00000023 | 5.23% | 0.00000439 | 0.00000466 | 0.00000425 | 620,210.00 |
| 30 Abr 2024 | 0.00000440 | -0.00000033 | -6.98% | 0.00000473 | 0.00000473 | 0.00000433 | 299,947.00 |
| 29 Abr 2024 | 0.00000473 | -0.00000022 | -4.44% | 0.00000495 | 0.00000498 | 0.00000465 | 553,639.00 |
| 28 Abr 2024 | 0.00000495 | 0.00000000 | 0.00% | 0.00000495 | 0.00000510 | 0.00000492 | 127,450.00 |
| 27 Abr 2024 | 0.00000495 | 0.00000005 | 1.02% | 0.00000488 | 0.00000503 | 0.00000472 | 151,257.00 |
| 26 Abr 2024 | 0.00000490 | -0.00000004 | -0.81% | 0.00000494 | 0.00000501 | 0.00000483 | 96,770.00 |
| 25 Abr 2024 | 0.00000494 | 0.00000007 | 1.44% | 0.00000489 | 0.00000515 | 0.00000473 | 277,863.00 |
| 24 Abr 2024 | 0.00000487 | -0.00000005 | -1.02% | 0.00000495 | 0.00000511 | 0.00000485 | 264,454.00 |
| 23 Abr 2024 | 0.00000492 | -0.00000006 | -1.20% | 0.00000498 | 0.00000504 | 0.00000490 | 110,726.00 |
| 22 Abr 2024 | 0.00000498 | 0.00000001 | 0.20% | 0.00000492 | 0.00000506 | 0.00000489 | 169,603.00 |
| 21 Abr 2024 | 0.00000497 | -0.00000008 | -1.58% | 0.00000506 | 0.00000514 | 0.00000480 | 339,872.00 |
| 20 Abr 2024 | 0.00000505 | 0.00000025 | 5.21% | 0.00000480 | 0.00000507 | 0.00000475 | 197,967.00 |
| 19 Abr 2024 | 0.00000480 | 0.00000005 | 1.05% | 0.00000475 | 0.00000492 | 0.00000456 | 226,292.00 |
| 18 Abr 2024 | 0.00000475 | -0.00000019 | -3.85% | 0.00000492 | 0.00000496 | 0.00000470 | 261,978.00 |
| 17 Abr 2024 | 0.00000494 | 0.00000014 | 2.92% | 0.00000480 | 0.00000500 | 0.00000467 | 471,580.00 |
| 16 Abr 2024 | 0.00000480 | -0.00000017 | -3.42% | 0.00000497 | 0.00000503 | 0.00000472 | 425,003.00 |
| 15 Abr 2024 | 0.00000497 | -0.00000024 | -4.61% | 0.00000519 | 0.00000537 | 0.00000483 | 267,036.00 |
| 14 Abr 2024 | 0.00000521 | 0.00000012 | 2.36% | 0.00000507 | 0.00000529 | 0.00000488 | 518,593.00 |
| 13 Abr 2024 | 0.00000509 | 0.00000010 | 2.00% | 0.00000499 | 0.00000564 | 0.00000422 | 1,246,052.00 |
| 12 Abr 2024 | 0.00000499 | -0.00000060 | -10.73% | 0.00000561 | 0.00000569 | 0.00000452 | 873,282.00 |
| 11 Abr 2024 | 0.00000559 | -0.00000001 | -0.18% | 0.00000560 | 0.00000578 | 0.00000552 | 196,551.00 |
| 10 Abr 2024 | 0.00000560 | -0.00000017 | -2.95% | 0.00000578 | 0.00000584 | 0.00000548 | 884,487.00 |
| 09 Abr 2024 | 0.00000577 | -0.00000077 | -11.77% | 0.00000656 | 0.00000662 | 0.00000576 | 844,981.00 |
| 08 Abr 2024 | 0.00000654 | 0.00000008 | 1.24% | 0.00000647 | 0.00000662 | 0.00000625 | 419,904.00 |
| 07 Abr 2024 | 0.00000646 | 0.00000040 | 6.60% | 0.00000606 | 0.00000666 | 0.00000603 | 440,123.00 |
| 06 Abr 2024 | 0.00000606 | -0.00000007 | -1.14% | 0.00000610 | 0.00000645 | 0.00000596 | 546,028.00 |
| 05 Abr 2024 | 0.00000613 | 0.00000021 | 3.55% | 0.00000595 | 0.00000618 | 0.00000573 | 554,620.00 |
| 04 Abr 2024 | 0.00000592 | -0.00000007 | -1.17% | 0.00000599 | 0.00000622 | 0.00000592 | 395,153.00 |
| 03 Abr 2024 | 0.00000599 | 0.00000001 | 0.17% | 0.00000598 | 0.00000633 | 0.00000586 | 638,984.00 |
| 02 Abr 2024 | 0.00000598 | 0.00000010 | 1.70% | 0.00000586 | 0.00000610 | 0.00000567 | 559,090.00 |
| 01 Abr 2024 | 0.00000588 | -0.00000034 | -5.47% | 0.00000623 | 0.00000637 | 0.00000578 | 377,846.00 |
| 31 Mar 2024 | 0.00000622 | -0.00000008 | -1.27% | 0.00000631 | 0.00000642 | 0.00000622 | 280,757.00 |
| 30 Mar 2024 | 0.00000630 | -0.00000029 | -4.40% | 0.00000659 | 0.00000667 | 0.00000626 | 517,840.00 |
| 29 Mar 2024 | 0.00000659 | -0.00000018 | -2.66% | 0.00000675 | 0.00000688 | 0.00000652 | 405,552.00 |
| 28 Mar 2024 | 0.00000677 | -0.00000001 | -0.15% | 0.00000676 | 0.00000702 | 0.00000652 | 567,716.00 |
| 27 Mar 2024 | 0.00000678 | 0.00000003 | 0.44% | 0.00000672 | 0.00000707 | 0.00000664 | 1,247,102.00 |
| 26 Mar 2024 | 0.00000675 | -0.00000020 | -2.88% | 0.00000704 | 0.00000727 | 0.00000658 | 2,079,481.00 |
| 25 Mar 2024 | 0.00000695 | 0.00000038 | 5.78% | 0.00000661 | 0.00000848 | 0.00000660 | 9,924,311.00 |
| 24 Mar 2024 | 0.00000657 | -0.00000012 | -1.79% | 0.00000672 | 0.00000695 | 0.00000650 | 539,194.00 |
| 23 Mar 2024 | 0.00000669 | 0.00000025 | 3.88% | 0.00000643 | 0.00000689 | 0.00000623 | 979,308.00 |
| 22 Mar 2024 | 0.00000644 | 0.00000015 | 2.38% | 0.00000628 | 0.00000660 | 0.00000620 | 1,142,495.00 |
| 21 Mar 2024 | 0.00000629 | 0.00000074 | 13.33% | 0.00000553 | 0.00000653 | 0.00000550 | 1,240,828.00 |
| 20 Mar 2024 | 0.00000555 | 0.00000027 | 5.11% | 0.00000527 | 0.00000576 | 0.00000514 | 1,138,156.00 |
| 19 Mar 2024 | 0.00000528 | -0.00000003 | -0.56% | 0.00000535 | 0.00000542 | 0.00000484 | 1,047,155.00 |
| 18 Mar 2024 | 0.00000531 | -0.00000029 | -5.18% | 0.00000553 | 0.00000570 | 0.00000528 | 689,897.00 |
| 17 Mar 2024 | 0.00000560 | 0.00000010 | 1.82% | 0.00000554 | 0.00000587 | 0.00000528 | 495,959.00 |
| 16 Mar 2024 | 0.00000550 | -0.00000036 | -6.14% | 0.00000582 | 0.00000608 | 0.00000531 | 760,091.00 |
| 15 Mar 2024 | 0.00000586 | 0.00000002 | 0.34% | 0.00000589 | 0.00000598 | 0.00000554 | 1,341,767.00 |
| 14 Mar 2024 | 0.00000584 | -0.00000032 | -5.19% | 0.00000617 | 0.00000618 | 0.00000567 | 823,420.00 |
| 13 Mar 2024 | 0.00000616 | -0.00000007 | -1.12% | 0.00000624 | 0.00000663 | 0.00000609 | 2,152,219.00 |
| 12 Mar 2024 | 0.00000623 | 0.00000034 | 5.77% | 0.00000589 | 0.00000629 | 0.00000562 | 904,014.00 |
| 11 Mar 2024 | 0.00000589 | -0.00000015 | -2.48% | 0.00000607 | 0.00000626 | 0.00000580 | 1,800,323.00 |
| 10 Mar 2024 | 0.00000604 | -0.00000016 | -2.58% | 0.00000616 | 0.00000657 | 0.00000595 | 1,068,655.00 |
| 09 Mar 2024 | 0.00000620 | 0.00000094 | 17.87% | 0.00000526 | 0.00000648 | 0.00000524 | 1,409,720.00 |
| 08 Mar 2024 | 0.00000526 | -0.00000021 | -3.84% | 0.00000547 | 0.00000551 | 0.00000496 | 592,557.00 |
| 07 Mar 2024 | 0.00000547 | 0.00000002 | 0.37% | 0.00000543 | 0.00000558 | 0.00000524 | 979,561.00 |
| 06 Mar 2024 | 0.00000545 | 0.00000007 | 1.30% | 0.00000540 | 0.00000556 | 0.00000523 | 1,098,054.00 |
| 05 Mar 2024 | 0.00000538 | -0.00000033 | -5.78% | 0.00000567 | 0.00000648 | 0.00000478 | 1,712,373.00 |
| 04 Mar 2024 | 0.00000571 | -0.00000046 | -7.46% | 0.00000615 | 0.00000630 | 0.00000557 | 1,040,698.00 |
| 03 Mar 2024 | 0.00000617 | -0.00000042 | -6.37% | 0.00000657 | 0.00000672 | 0.00000615 | 608,988.00 |
| 02 Mar 2024 | 0.00000659 | 0.00000014 | 2.17% | 0.00000646 | 0.00000661 | 0.00000634 | 673,151.00 |
| 01 Mar 2024 | 0.00000645 | 0.00000000 | 0.00% | 0.00000645 | 0.00000671 | 0.00000636 | 726,196.00 |
| 29 Feb 2024 | 0.00000645 | -0.00000004 | -0.62% | 0.00000649 | 0.00000673 | 0.00000584 | 955,568.00 |
| 28 Feb 2024 | 0.00000649 | -0.00000100 | -13.30% | 0.00000752 | 0.00000768 | 0.00000633 | 1,057,615.00 |
| 27 Feb 2024 | 0.00000752 | -0.00000035 | -4.45% | 0.00000790 | 0.00000815 | 0.00000745 | 665,660.00 |
| 26 Feb 2024 | 0.00000787 | -0.00000048 | -5.75% | 0.00000835 | 0.00000895 | 0.00000780 | 806,371.00 |
| 25 Feb 2024 | 0.00000835 | 0.00000022 | 2.71% | 0.00000813 | 0.00000864 | 0.00000800 | 419,023.00 |
| 24 Feb 2024 | 0.00000813 | 0.00000018 | 2.26% | 0.00000795 | 0.00000845 | 0.00000768 | 483,425.00 |
| 23 Feb 2024 | 0.00000795 | 0.00000003 | 0.38% | 0.00000793 | 0.00000814 | 0.00000771 | 418,621.00 |
| 22 Feb 2024 | 0.00000792 | -0.00000022 | -2.70% | 0.00000815 | 0.00000831 | 0.00000786 | 563,528.00 |
| 21 Feb 2024 | 0.00000814 | 0.00000028 | 3.56% | 0.00000785 | 0.00000826 | 0.00000770 | 702,248.00 |
| 20 Feb 2024 | 0.00000786 | -0.00000057 | -6.76% | 0.00000846 | 0.00000858 | 0.00000785 | 675,144.00 |
| 19 Feb 2024 | 0.00000843 | -0.00000072 | -7.87% | 0.00000916 | 0.00000946 | 0.00000821 | 1,530,019.00 |
| 18 Feb 2024 | 0.00000915 | 0.00000006 | 0.66% | 0.00000913 | 0.00001000 | 0.00000889 | 1,384,059.00 |
| 17 Feb 2024 | 0.00000909 | 0.00000035 | 4.00% | 0.00000879 | 0.00000934 | 0.00000861 | 2,381,200.00 |
| 16 Feb 2024 | 0.00000874 | 0.00000052 | 6.33% | 0.00000827 | 0.00000964 | 0.00000801 | 6,360,579.00 |
| 15 Feb 2024 | 0.00000822 | 0.00000100 | 14.62% | 0.00000685 | 0.00000935 | 0.00000668 | 12,028,938.00 |
| 14 Feb 2024 | 0.00000684 | -0.00000071 | -9.40% | 0.00000754 | 0.00000758 | 0.00000676 | 1,014,932.00 |
| 13 Feb 2024 | 0.00000755 | 0.00000056 | 8.01% | 0.00000702 | 0.00000766 | 0.00000695 | 825,447.00 |
| 12 Feb 2024 | 0.00000699 | -0.00000021 | -2.92% | 0.00000721 | 0.00000762 | 0.00000697 | 968,370.00 |
| 11 Feb 2024 | 0.00000720 | 0.00000019 | 2.71% | 0.00000702 | 0.00000767 | 0.00000687 | 1,776,518.00 |
| 10 Feb 2024 | 0.00000701 | 0.00000006 | 0.86% | 0.00000700 | 0.00000707 | 0.00000676 | 523,909.00 |
| 09 Feb 2024 | 0.00000695 | -0.00000017 | -2.39% | 0.00000712 | 0.00000756 | 0.00000669 | 1,373,559.00 |
| 08 Feb 2024 | 0.00000712 | 0.00000007 | 0.99% | 0.00000699 | 0.00000723 | 0.00000682 | 738,806.00 |
| 07 Feb 2024 | 0.00000705 | -0.00000056 | -7.36% | 0.00000764 | 0.00000811 | 0.00000701 | 2,563,912.00 |
| 06 Feb 2024 | 0.00000761 | 0.00000100 | 15.63% | 0.00000645 | 0.00000782 | 0.00000632 | 3,991,344.00 |
