Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CLVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000119 | 0.00000005 | 4.39% | 0.00000114 | 0.00000121 | 0.00000111 | 291,002.00 |
| 30 Abr 2024 | 0.00000114 | -0.00000006 | -5.00% | 0.00000120 | 0.00000121 | 0.00000109 | 969,837.00 |
| 29 Abr 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000122 | 0.00000123 | 0.00000118 | 892,268.00 |
| 28 Abr 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000125 | 0.00000129 | 0.00000122 | 349,588.00 |
| 27 Abr 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000124 | 0.00000127 | 0.00000121 | 975,594.00 |
| 26 Abr 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000128 | 0.00000130 | 0.00000123 | 293,064.00 |
| 25 Abr 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000131 | 0.00000125 | 482,496.00 |
| 24 Abr 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000135 | 0.00000139 | 0.00000127 | 423,435.00 |
| 23 Abr 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000132 | 0.00000136 | 0.00000129 | 431,959.00 |
| 22 Abr 2024 | 0.00000132 | 0.00000002 | 1.54% | 0.00000128 | 0.00000136 | 0.00000127 | 524,519.00 |
| 21 Abr 2024 | 0.00000130 | -0.00000003 | -2.26% | 0.00000132 | 0.00000135 | 0.00000128 | 593,980.00 |
| 20 Abr 2024 | 0.00000133 | 0.00000011 | 9.02% | 0.00000123 | 0.00000135 | 0.00000121 | 431,454.00 |
| 19 Abr 2024 | 0.00000122 | 0.00000002 | 1.67% | 0.00000120 | 0.00000127 | 0.00000116 | 1,042,922.00 |
| 18 Abr 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000119 | 0.00000121 | 0.00000116 | 655,481.00 |
| 17 Abr 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000123 | 0.00000114 | 725,106.00 |
| 16 Abr 2024 | 0.00000120 | 0.00000007 | 6.19% | 0.00000112 | 0.00000121 | 0.00000110 | 502,675.00 |
| 15 Abr 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000118 | 0.00000125 | 0.00000111 | 2,165,711.00 |
| 14 Abr 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000113 | 0.00000123 | 0.00000110 | 667,492.00 |
| 13 Abr 2024 | 0.00000113 | -0.00000018 | -13.74% | 0.00000131 | 0.00000131 | 0.00000102 | 1,961,728.00 |
| 12 Abr 2024 | 0.00000131 | -0.00000014 | -9.66% | 0.00000145 | 0.00000148 | 0.00000126 | 1,613,113.00 |
| 11 Abr 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000149 | 0.00000151 | 0.00000144 | 290,826.00 |
| 10 Abr 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000149 | 0.00000152 | 0.00000146 | 608,038.00 |
| 09 Abr 2024 | 0.00000148 | -0.00000007 | -4.52% | 0.00000155 | 0.00000157 | 0.00000148 | 307,854.00 |
| 08 Abr 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000155 | 0.00000160 | 0.00000153 | 570,870.00 |
| 07 Abr 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000155 | 0.00000159 | 0.00000152 | 477,258.00 |
| 06 Abr 2024 | 0.00000157 | 0.00000004 | 2.61% | 0.00000153 | 0.00000157 | 0.00000151 | 358,526.00 |
| 05 Abr 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000155 | 0.00000157 | 0.00000151 | 502,580.00 |
| 04 Abr 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000156 | 0.00000163 | 0.00000154 | 395,795.00 |
| 03 Abr 2024 | 0.00000157 | -0.00000007 | -4.27% | 0.00000162 | 0.00000168 | 0.00000155 | 1,278,235.00 |
| 02 Abr 2024 | 0.00000164 | -0.00000005 | -2.96% | 0.00000168 | 0.00000169 | 0.00000157 | 889,807.00 |
| 01 Abr 2024 | 0.00000169 | -0.00000008 | -4.52% | 0.00000178 | 0.00000179 | 0.00000168 | 1,255,440.00 |
| 31 Mar 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000188 | 0.00000173 | 1,558,998.00 |
| 30 Mar 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000181 | 0.00000191 | 0.00000174 | 1,965,608.00 |
| 29 Mar 2024 | 0.00000181 | -0.00000012 | -6.22% | 0.00000192 | 0.00000200 | 0.00000178 | 2,419,870.00 |
| 28 Mar 2024 | 0.00000193 | -0.00000010 | -4.93% | 0.00000204 | 0.00000249 | 0.00000185 | 14,537,579.00 |
| 27 Mar 2024 | 0.00000203 | 0.00000039 | 23.78% | 0.00000165 | 0.00000213 | 0.00000163 | 8,364,020.00 |
| 26 Mar 2024 | 0.00000164 | -0.00000007 | -4.09% | 0.00000171 | 0.00000176 | 0.00000162 | 1,143,973.00 |
| 25 Mar 2024 | 0.00000171 | 0.00000008 | 4.91% | 0.00000162 | 0.00000192 | 0.00000162 | 2,540,167.00 |
| 24 Mar 2024 | 0.00000163 | -0.00000003 | -1.81% | 0.00000166 | 0.00000169 | 0.00000160 | 1,574,080.00 |
| 23 Mar 2024 | 0.00000166 | -0.00000010 | -5.68% | 0.00000176 | 0.00000178 | 0.00000164 | 1,147,304.00 |
| 22 Mar 2024 | 0.00000176 | -0.00000005 | -2.76% | 0.00000180 | 0.00000188 | 0.00000169 | 2,230,467.00 |
| 21 Mar 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000182 | 0.00000194 | 0.00000174 | 2,037,749.00 |
| 20 Mar 2024 | 0.00000181 | -0.00000007 | -3.72% | 0.00000187 | 0.00000199 | 0.00000173 | 3,719,038.00 |
| 19 Mar 2024 | 0.00000188 | 0.00000023 | 13.94% | 0.00000165 | 0.00000202 | 0.00000153 | 7,378,453.00 |
| 18 Mar 2024 | 0.00000165 | -0.00000018 | -9.84% | 0.00000193 | 0.00000206 | 0.00000164 | 8,478,740.00 |
| 17 Mar 2024 | 0.00000183 | 0.00000033 | 22.00% | 0.00000151 | 0.00000200 | 0.00000147 | 5,291,030.00 |
| 16 Mar 2024 | 0.00000150 | -0.00000015 | -9.09% | 0.00000165 | 0.00000174 | 0.00000146 | 3,426,766.00 |
| 15 Mar 2024 | 0.00000165 | -0.00000008 | -4.62% | 0.00000175 | 0.00000179 | 0.00000157 | 8,720,564.00 |
| 14 Mar 2024 | 0.00000173 | -0.00000013 | -6.99% | 0.00000188 | 0.00000205 | 0.00000165 | 6,591,290.00 |
| 13 Mar 2024 | 0.00000186 | 0.00000025 | 15.53% | 0.00000154 | 0.00000204 | 0.00000153 | 21,112,560.00 |
| 12 Mar 2024 | 0.00000161 | 0.00000026 | 19.26% | 0.00000132 | 0.00000187 | 0.00000130 | 32,471,905.00 |
| 11 Mar 2024 | 0.00000135 | 0.00000018 | 15.38% | 0.00000118 | 0.00000142 | 0.00000114 | 5,931,336.00 |
| 10 Mar 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000123 | 0.00000125 | 0.00000114 | 1,282,039.00 |
| 09 Mar 2024 | 0.00000122 | 0.00000010 | 8.93% | 0.00000112 | 0.00000131 | 0.00000111 | 4,662,578.00 |
| 08 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000115 | 0.00000103 | 2,125,360.00 |
| 07 Mar 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000113 | 0.00000107 | 2,883,146.00 |
| 06 Mar 2024 | 0.00000109 | 0.00000004 | 3.81% | 0.00000105 | 0.00000110 | 0.00000100 | 3,325,426.00 |
| 05 Mar 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000109 | 0.00000118 | 0.00000103 | 3,615,071.00 |
| 04 Mar 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000120 | 0.00000131 | 0.00000110 | 2,713,466.00 |
| 03 Mar 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000126 | 0.00000110 | 2,127,692.00 |
| 02 Mar 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000114 | 0.00000120 | 0.00000112 | 858,529.00 |
| 01 Mar 2024 | 0.00000113 | 0.00000009 | 8.65% | 0.00000104 | 0.00000113 | 0.00000103 | 2,565,283.00 |
| 29 Feb 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000102 | 0.00000112 | 0.00000101 | 5,123,753.00 |
| 28 Feb 2024 | 0.00000102 | -0.00000006 | -5.56% | 0.00000107 | 0.00000120 | 0.00000096 | 2,681,539.00 |
| 27 Feb 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000114 | 0.00000101 | 3,255,071.00 |
| 26 Feb 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000119 | 0.00000121 | 0.00000110 | 3,442,443.00 |
| 25 Feb 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000125 | 0.00000117 | 905,629.00 |
| 24 Feb 2024 | 0.00000121 | 0.00000006 | 5.22% | 0.00000116 | 0.00000122 | 0.00000115 | 581,189.00 |
| 23 Feb 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000117 | 0.00000122 | 0.00000114 | 1,424,233.00 |
| 22 Feb 2024 | 0.00000116 | 0.00000006 | 5.45% | 0.00000111 | 0.00000122 | 0.00000108 | 2,641,880.00 |
| 21 Feb 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000113 | 0.00000116 | 0.00000109 | 1,778,351.00 |
| 20 Feb 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000120 | 0.00000109 | 3,464,526.00 |
| 19 Feb 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000117 | 0.00000111 | 5,126,382.00 |
| 18 Feb 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000112 | 0.00000121 | 0.00000110 | 2,159,093.00 |
| 17 Feb 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000111 | 0.00000113 | 0.00000106 | 1,677,973.00 |
| 16 Feb 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000113 | 0.00000108 | 1,722,735.00 |
| 15 Feb 2024 | 0.00000110 | 0.00000004 | 3.77% | 0.00000106 | 0.00000114 | 0.00000105 | 2,665,085.00 |
| 14 Feb 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000107 | 0.00000110 | 0.00000104 | 1,555,690.00 |
| 13 Feb 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000104 | 0.00000110 | 0.00000102 | 2,316,497.00 |
| 12 Feb 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000106 | 0.00000106 | 0.00000102 | 2,455,726.00 |
| 11 Feb 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000108 | 0.00000113 | 0.00000105 | 1,142,656.00 |
| 10 Feb 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000111 | 0.00000117 | 0.00000107 | 2,419,238.00 |
| 09 Feb 2024 | 0.00000113 | 0.00000008 | 7.62% | 0.00000105 | 0.00000113 | 0.00000105 | 2,826,867.00 |
| 08 Feb 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.00000108 | 0.00000105 | 405,015.00 |
| 07 Feb 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000110 | 0.00000106 | 1,103,088.00 |
| 06 Feb 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000110 | 0.00000105 | 1,162,246.00 |
| 05 Feb 2024 | 0.00000109 | 0.00000001 | 0.93% | 0.00000109 | 0.00000111 | 0.00000108 | 517,719.00 |
| 04 Feb 2024 | 0.00000108 | 0.00000000 | 0.00% | 0.00000108 | 0.00000115 | 0.00000107 | 7,471,271.00 |
| 03 Feb 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000106 | 0.00000110 | 0.00000106 | 2,496,436.00 |
| 02 Feb 2024 | 0.00000106 | 0.00000001 | 0.95% | 0.00000105 | 0.00000108 | 0.00000104 | 805,167.00 |
