Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00001001 | -0.00000013 | -1.28% | 0.00001009 | 0.00001024 | 0.00001001 | 18,819.00 |
| 19 May 2024 | 0.00001014 | -0.00000027 | -2.59% | 0.00001042 | 0.00001055 | 0.00001005 | 14,724.00 |
| 18 May 2024 | 0.00001041 | 0.00000008 | 0.77% | 0.00001033 | 0.00001048 | 0.00001026 | 6,570.00 |
| 17 May 2024 | 0.00001033 | 0.00000005 | 0.49% | 0.00001028 | 0.00001046 | 0.00001024 | 6,942.00 |
| 16 May 2024 | 0.00001028 | 0.00000025 | 2.49% | 0.00001003 | 0.00001032 | 0.00000983 | 316,755.00 |
| 15 May 2024 | 0.00001003 | -0.00000022 | -2.15% | 0.00001025 | 0.00001041 | 0.00000991 | 1,428,275.00 |
| 14 May 2024 | 0.00001025 | 0.00000025 | 2.50% | 0.00001000 | 0.00001065 | 0.00000994 | 758,139.00 |
| 13 May 2024 | 0.00001000 | -0.00000074 | -6.89% | 0.00001074 | 0.00001079 | 0.00000996 | 1,107,878.00 |
| 12 May 2024 | 0.00001074 | -0.00000036 | -3.24% | 0.00001113 | 0.00001128 | 0.00001055 | 1,047,751.00 |
| 11 May 2024 | 0.00001110 | 0.00000032 | 2.97% | 0.00001081 | 0.00001126 | 0.00001078 | 644,612.00 |
| 10 May 2024 | 0.00001078 | -0.00000004 | -0.37% | 0.00001082 | 0.00001102 | 0.00001066 | 789,071.00 |
| 09 May 2024 | 0.00001082 | -0.00000026 | -2.35% | 0.00001109 | 0.00001112 | 0.00001077 | 237,283.00 |
| 08 May 2024 | 0.00001108 | 0.00000040 | 3.75% | 0.00001068 | 0.00001108 | 0.00001055 | 37,895.00 |
| 07 May 2024 | 0.00001068 | -0.00000010 | -0.93% | 0.00001079 | 0.00001083 | 0.00001029 | 1,056,346.00 |
| 06 May 2024 | 0.00001078 | -0.00000008 | -0.74% | 0.00001089 | 0.00001117 | 0.00001073 | 1,081,956.00 |
| 05 May 2024 | 0.00001086 | -0.00000045 | -3.98% | 0.00001131 | 0.00001152 | 0.00001083 | 64,897.00 |
| 04 May 2024 | 0.00001131 | -0.00000020 | -1.74% | 0.00001151 | 0.00001157 | 0.00001131 | 13,009.00 |
| 03 May 2024 | 0.00001151 | -0.00000031 | -2.62% | 0.00001182 | 0.00001215 | 0.00001151 | 37,698.00 |
| 02 May 2024 | 0.00001182 | 0.00000045 | 3.96% | 0.00001137 | 0.00001193 | 0.00001103 | 83,474.00 |
| 01 May 2024 | 0.00001137 | 0.00000046 | 4.22% | 0.00001090 | 0.00001147 | 0.00001047 | 118,768.00 |
| 30 Abr 2024 | 0.00001091 | 0.00000021 | 1.96% | 0.00001070 | 0.00001093 | 0.00001037 | 37,310.00 |
| 29 Abr 2024 | 0.00001070 | -0.00000018 | -1.65% | 0.00001137 | 0.00001170 | 0.00001063 | 28,379.00 |
| 28 Abr 2024 | 0.00001088 | -0.00000056 | -4.90% | 0.00001144 | 0.00001155 | 0.00001086 | 23,789.00 |
| 27 Abr 2024 | 0.00001144 | 0.00000057 | 5.24% | 0.00001086 | 0.00001148 | 0.00001063 | 97,585.00 |
| 26 Abr 2024 | 0.00001087 | -0.00000048 | -4.23% | 0.00001135 | 0.00001154 | 0.00001086 | 43,516.00 |
| 25 Abr 2024 | 0.00001135 | 0.00000011 | 0.98% | 0.00001124 | 0.00001143 | 0.00001098 | 19,467.00 |
| 24 Abr 2024 | 0.00001124 | -0.00000013 | -1.14% | 0.00001137 | 0.00001170 | 0.00001124 | 22,068.00 |
| 23 Abr 2024 | 0.00001137 | -0.00000037 | -3.15% | 0.00001174 | 0.00001176 | 0.00001126 | 109,458.00 |
| 22 Abr 2024 | 0.00001174 | -0.00000015 | -1.26% | 0.00001198 | 0.00001207 | 0.00001167 | 289,157.00 |
| 21 Abr 2024 | 0.00001189 | 0.00000006 | 0.51% | 0.00001181 | 0.00001197 | 0.00001166 | 511,889.00 |
| 20 Abr 2024 | 0.00001183 | 0.00000024 | 2.07% | 0.00001154 | 0.00001190 | 0.00001138 | 569,401.00 |
| 19 Abr 2024 | 0.00001159 | 0.00000065 | 5.94% | 0.00001104 | 0.00001189 | 0.00001096 | 748,829.00 |
| 18 Abr 2024 | 0.00001094 | -0.00000009 | -0.82% | 0.00001101 | 0.00001125 | 0.00001082 | 859,988.00 |
| 17 Abr 2024 | 0.00001103 | 0.00000024 | 2.22% | 0.00001079 | 0.00001137 | 0.00001057 | 1,042,790.00 |
| 16 Abr 2024 | 0.00001079 | 0.00000002 | 0.19% | 0.00001077 | 0.00001092 | 0.00001045 | 1,073,969.00 |
| 15 Abr 2024 | 0.00001077 | -0.00000072 | -6.27% | 0.00001134 | 0.00001184 | 0.00001073 | 1,044,586.00 |
| 14 Abr 2024 | 0.00001149 | -0.00000062 | -5.12% | 0.00001197 | 0.00001215 | 0.00001090 | 104,593.00 |
| 13 Abr 2024 | 0.00001211 | 0.00000026 | 2.19% | 0.00001175 | 0.00001319 | 0.00001107 | 241,482.00 |
| 12 Abr 2024 | 0.00001185 | -0.00000083 | -6.55% | 0.00001268 | 0.00001281 | 0.00001084 | 109,076.00 |
| 11 Abr 2024 | 0.00001268 | -0.00000052 | -3.94% | 0.00001320 | 0.00001323 | 0.00001261 | 44,712.00 |
| 10 Abr 2024 | 0.00001320 | 0.00000004 | 0.30% | 0.00001316 | 0.00001338 | 0.00001278 | 85,223.00 |
| 09 Abr 2024 | 0.00001316 | -0.00000012 | -0.90% | 0.00001328 | 0.00001349 | 0.00001316 | 35,438.00 |
| 08 Abr 2024 | 0.00001328 | -0.00000001 | -0.08% | 0.00001337 | 0.00001348 | 0.00001310 | 77,027.00 |
| 07 Abr 2024 | 0.00001329 | -0.00000040 | -2.92% | 0.00001369 | 0.00001394 | 0.00001320 | 24,439.00 |
| 06 Abr 2024 | 0.00001369 | 0.00000053 | 4.03% | 0.00001316 | 0.00001452 | 0.00001297 | 46,754.00 |
| 05 Abr 2024 | 0.00001316 | -0.00000015 | -1.13% | 0.00001331 | 0.00001332 | 0.00001257 | 110,251.00 |
| 04 Abr 2024 | 0.00001331 | 0.00000003 | 0.23% | 0.00001326 | 0.00001402 | 0.00001304 | 82,012.00 |
| 03 Abr 2024 | 0.00001328 | -0.00000054 | -3.91% | 0.00001383 | 0.00001487 | 0.00001305 | 225,545.00 |
| 02 Abr 2024 | 0.00001382 | 0.00000009 | 0.66% | 0.00001373 | 0.00001406 | 0.00001349 | 93,642.00 |
| 01 Abr 2024 | 0.00001373 | -0.00000096 | -6.54% | 0.00001464 | 0.00001539 | 0.00001347 | 361,669.00 |
| 31 Mar 2024 | 0.00001469 | -0.00000004 | -0.27% | 0.00001476 | 0.00001544 | 0.00001464 | 134,752.00 |
| 30 Mar 2024 | 0.00001473 | -0.00000025 | -1.67% | 0.00001493 | 0.00001550 | 0.00001453 | 98,720.00 |
| 29 Mar 2024 | 0.00001498 | 0.00000100 | 7.32% | 0.00001367 | 0.00001500 | 0.00001360 | 167,606.00 |
| 28 Mar 2024 | 0.00001367 | -0.00000009 | -0.65% | 0.00001369 | 0.00001383 | 0.00001316 | 70,521.00 |
| 27 Mar 2024 | 0.00001376 | 0.00000065 | 4.96% | 0.00001316 | 0.00001384 | 0.00001300 | 229,451.00 |
| 26 Mar 2024 | 0.00001311 | 0.00000017 | 1.31% | 0.00001297 | 0.00001345 | 0.00001280 | 133,685.00 |
| 25 Mar 2024 | 0.00001294 | -0.00000100 | -6.93% | 0.00001444 | 0.00001472 | 0.00001286 | 1,089,849.00 |
| 24 Mar 2024 | 0.00001443 | -0.00000058 | -3.86% | 0.00001503 | 0.00001520 | 0.00001442 | 505,895.00 |
| 23 Mar 2024 | 0.00001501 | -0.00000059 | -3.78% | 0.00001559 | 0.00001574 | 0.00001484 | 539,457.00 |
| 22 Mar 2024 | 0.00001560 | 0.00000013 | 0.84% | 0.00001547 | 0.00001656 | 0.00001521 | 1,184,078.00 |
| 21 Mar 2024 | 0.00001547 | 0.00000200 | 14.91% | 0.00001311 | 0.00001569 | 0.00001311 | 313,692.00 |
| 20 Mar 2024 | 0.00001341 | 0.00000042 | 3.23% | 0.00001308 | 0.00001358 | 0.00001266 | 123,002.00 |
| 19 Mar 2024 | 0.00001299 | -0.00000066 | -4.84% | 0.00001366 | 0.00001368 | 0.00001278 | 156,725.00 |
| 18 Mar 2024 | 0.00001365 | -0.00000068 | -4.75% | 0.00001427 | 0.00001452 | 0.00001357 | 74,534.00 |
| 17 Mar 2024 | 0.00001433 | 0.00000093 | 6.94% | 0.00001342 | 0.00001548 | 0.00001321 | 169,541.00 |
| 16 Mar 2024 | 0.00001340 | -0.00000061 | -4.35% | 0.00001399 | 0.00001428 | 0.00001288 | 171,936.00 |
| 15 Mar 2024 | 0.00001401 | 0.00000056 | 4.16% | 0.00001380 | 0.00001428 | 0.00001319 | 204,724.00 |
| 14 Mar 2024 | 0.00001345 | -0.00000025 | -1.82% | 0.00001367 | 0.00001375 | 0.00001314 | 109,803.00 |
| 13 Mar 2024 | 0.00001370 | -0.00000016 | -1.15% | 0.00001394 | 0.00001423 | 0.00001341 | 86,624.00 |
| 12 Mar 2024 | 0.00001386 | 0.00000079 | 6.04% | 0.00001307 | 0.00001513 | 0.00001289 | 385,857.00 |
| 11 Mar 2024 | 0.00001307 | 0.00000007 | 0.54% | 0.00001308 | 0.00001323 | 0.00001230 | 499,400.00 |
| 10 Mar 2024 | 0.00001300 | -0.00000034 | -2.55% | 0.00001335 | 0.00001352 | 0.00001255 | 323,823.00 |
| 09 Mar 2024 | 0.00001334 | -0.00000006 | -0.45% | 0.00001340 | 0.00001365 | 0.00001322 | 258,668.00 |
| 08 Mar 2024 | 0.00001340 | -0.00000073 | -5.17% | 0.00001416 | 0.00001434 | 0.00001295 | 87,289.00 |
| 07 Mar 2024 | 0.00001413 | -0.00000002 | -0.14% | 0.00001418 | 0.00001448 | 0.00001360 | 87,678.00 |
| 06 Mar 2024 | 0.00001415 | 0.00000005 | 0.35% | 0.00001425 | 0.00001443 | 0.00001334 | 146,387.00 |
| 05 Mar 2024 | 0.00001410 | 0.00000200 | 15.94% | 0.00001253 | 0.00001422 | 0.00001228 | 141,532.00 |
| 04 Mar 2024 | 0.00001255 | -0.00000075 | -5.64% | 0.00001333 | 0.00001366 | 0.00001241 | 77,163.00 |
| 03 Mar 2024 | 0.00001330 | -0.00000074 | -5.27% | 0.00001409 | 0.00001410 | 0.00001302 | 91,977.00 |
| 02 Mar 2024 | 0.00001404 | 0.00000011 | 0.79% | 0.00001393 | 0.00001408 | 0.00001368 | 57,933.00 |
| 01 Mar 2024 | 0.00001393 | 0.00000051 | 3.80% | 0.00001340 | 0.00001409 | 0.00001340 | 74,877.00 |
| 29 Feb 2024 | 0.00001342 | 0.00000063 | 4.93% | 0.00001293 | 0.00001361 | 0.00001282 | 186,425.00 |
| 28 Feb 2024 | 0.00001279 | -0.00000100 | -7.13% | 0.00001407 | 0.00001440 | 0.00001215 | 222,270.00 |
| 27 Feb 2024 | 0.00001402 | -0.00000051 | -3.51% | 0.00001457 | 0.00001460 | 0.00001361 | 247,485.00 |
| 26 Feb 2024 | 0.00001453 | -0.00000100 | -6.39% | 0.00001568 | 0.00001612 | 0.00001446 | 758,485.00 |
| 25 Feb 2024 | 0.00001564 | 0.00000024 | 1.56% | 0.00001542 | 0.00001642 | 0.00001540 | 517,956.00 |
| 24 Feb 2024 | 0.00001540 | 0.00000090 | 6.21% | 0.00001446 | 0.00001684 | 0.00001433 | 488,029.00 |
| 23 Feb 2024 | 0.00001450 | 0.00000024 | 1.68% | 0.00001427 | 0.00001451 | 0.00001398 | 338,615.00 |
| 22 Feb 2024 | 0.00001426 | 0.00000100 | 7.60% | 0.00001319 | 0.00001500 | 0.00001316 | 395,513.00 |
| 21 Feb 2024 | 0.00001316 | -0.00000015 | -1.13% | 0.00001332 | 0.00001341 | 0.00001276 | 350,752.00 |
